Indicators

Macy's (NY: M )

19.35 -0.10 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.17	18.58	18.00	18.35	9,944,697	-0.08(-0.41%)
Jul 28, 2011	18.54	18.85	18.36	18.43	7,491,900	-0.13(-0.69%)
Jul 27, 2011	18.88	19.02	18.46	18.55	9,787,886	-0.46(-2.44%)
Jul 26, 2011	19.00	19.26	18.87	19.02	6,895,449	-0.01(-0.07%)
Jul 25, 2011	19.18	19.25	19.00	19.03	7,449,329	-0.36(-1.84%)
Jul 22, 2011	19.16	19.46	19.13	19.39	12,820,746	+0.36(+1.87%)
Jul 21, 2011	18.95	19.32	18.90	19.03	10,182,253	+0.22(+1.15%)
Jul 20, 2011	19.20	19.30	18.69	18.81	7,547,962	-0.34(-1.79%)
Jul 19, 2011	19.01	19.23	18.87	19.16	8,740,422	+0.29(+1.52%)
Jul 18, 2011	19.01	19.06	18.68	18.87	7,063,368	-0.18(-0.97%)
Jul 15, 2011	19.16	19.21	18.84	19.06	6,843,052	-0.05(-0.27%)
Jul 14, 2011	19.05	19.35	18.85	19.11	11,923,605	+0.15(+0.80%)
Jul 13, 2011	18.94	19.21	18.88	18.95	7,353,936	+0.10(+0.54%)
Jul 12, 2011	18.64	19.13	18.64	18.85	9,808,266	+0.04(+0.20%)
Jul 11, 2011	18.98	19.12	18.72	18.81	9,479,846	-0.52(-2.70%)
Jul 08, 2011	19.02	19.37	18.78	19.34	13,560,065	-0.03(-0.13%)
Jul 07, 2011	18.97	19.44	18.62	19.36	21,326,028	+1.01(+5.51%)
Jul 06, 2011	18.77	18.79	18.18	18.35	21,488,572	-0.46(-2.47%)
Jul 05, 2011	19.02	19.07	18.73	18.81	10,257,243	-0.18(-0.94%)

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.