Indicators

Macy's (NY: M )

18.43 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.120	7.308	6.982	7.308	14,974,047	+0.32(+4.57%)
May 28, 2009	7.333	7.370	6.901	6.989	18,412,748	-0.24(-3.37%)
May 27, 2009	7.327	7.658	7.170	7.233	16,659,728	-0.18(-2.45%)
May 26, 2009	6.882	7.477	6.851	7.414	15,879,195	+0.41(+5.90%)
May 22, 2009	7.133	7.233	6.851	7.001	11,467,986	-0.06(-0.80%)
May 21, 2009	7.289	7.364	6.945	7.058	16,922,496	-0.36(-4.89%)
May 20, 2009	7.840	8.096	7.377	7.420	20,610,334	-0.28(-3.66%)
May 19, 2009	7.671	7.858	7.458	7.702	20,323,766	+0.11(+1.40%)
May 18, 2009	7.558	7.689	7.414	7.596	26,371,308	+0.51(+7.15%)
May 15, 2009	7.089	7.477	6.995	7.089	21,740,390	+0.01(+0.09%)
May 14, 2009	7.295	7.433	7.032	7.083	27,097,628	-0.13(-1.74%)
May 13, 2009	7.508	7.564	7.133	7.208	24,852,244	-0.52(-6.72%)
May 12, 2009	8.021	8.127	7.546	7.727	21,970,730	-0.21(-2.68%)
May 11, 2009	7.796	8.134	7.608	7.940	21,114,586	-0.09(-1.09%)
May 08, 2009	8.121	8.415	7.840	8.027	24,705,706	+0.08(+1.02%)
May 07, 2009	8.834	8.934	7.896	7.946	32,614,132	-0.64(-7.50%)
May 06, 2009	9.304	9.541	8.446	8.590	31,554,872	-0.54(-5.96%)
May 05, 2009	9.191	9.566	9.047	9.135	24,361,230	-0.10(-1.08%)
May 04, 2009	8.559	9.335	8.478	9.235	24,274,736	+0.78(+9.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.