Indicators

Macy's (NY: M )

19.52 +0.40 (+2.09%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.642	5.686	5.248	5.573	19,165,026	-0.01(-0.11%)
Mar 30, 2009	5.905	5.905	5.423	5.580	17,755,168	-0.47(-7.76%)
Mar 26, 2009	5.630	6.131	5.630	6.049	19,281,950	+0.56(+10.15%)
Mar 25, 2009	5.724	5.936	5.216	5.492	27,192,794	-0.19(-3.31%)
Mar 24, 2009	5.461	5.952	5.385	5.680	26,275,374	+0.13(+2.37%)
Mar 23, 2009	5.323	5.573	5.304	5.548	20,931,260	+0.54(+10.75%)
Mar 20, 2009	5.498	5.548	4.922	5.010	20,014,864	-0.58(-10.31%)
Mar 19, 2009	5.755	5.786	5.429	5.586	20,071,324	-0.11(-1.87%)
Mar 18, 2009	5.053	5.799	5.053	5.692	29,632,770	+0.46(+8.86%)
Mar 17, 2009	4.985	5.266	4.822	5.229	17,627,394	+0.28(+5.56%)
Mar 16, 2009	5.304	5.398	4.947	4.953	11,699,694	-0.26(-5.04%)
Mar 13, 2009	5.141	5.348	4.956	5.216	0	+0.01(+0.12%)
Mar 12, 2009	4.909	5.298	4.753	5.210	24,158,364	+0.29(+5.99%)
Mar 11, 2009	4.659	5.041	4.584	4.916	25,663,042	+0.31(+6.66%)
Mar 10, 2009	4.383	4.747	4.358	4.609	27,696,682	+0.35(+8.24%)
Mar 09, 2009	4.271	4.609	4.177	4.258	19,613,206	-0.09(-2.02%)
Mar 06, 2009	4.415	4.665	4.164	4.346	0	+0.23(+5.47%)
Mar 05, 2009	4.459	4.527	3.926	4.120	27,840,326	-0.48(-10.48%)
Mar 04, 2009	4.684	4.740	4.434	4.603	18,598,346	-0.01(-0.27%)

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.