Indicators

Macy's (NY: M )

19.49 -0.13 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	39.54	39.54	38.90	39.04	4,368,807	-0.44(-1.11%)
Jun 27, 2014	39.00	39.53	38.97	39.47	3,235,841	+0.40(+1.03%)
Jun 26, 2014	39.05	39.14	38.58	39.07	3,297,298	+0.05(+0.12%)
Jun 25, 2014	39.26	39.64	39.00	39.02	4,106,160	-0.32(-0.80%)
Jun 24, 2014	39.40	39.86	39.20	39.34	4,985,471	-0.19(-0.48%)
Jun 23, 2014	39.05	39.64	38.95	39.53	3,937,469	+0.40(+1.01%)
Jun 20, 2014	39.22	39.39	39.08	39.13	4,884,069	+0.05(+0.12%)
Jun 19, 2014	38.85	39.15	38.84	39.08	3,719,026	+0.22(+0.55%)
Jun 18, 2014	38.87	39.08	38.65	38.87	2,750,591	-0.13(-0.35%)
Jun 17, 2014	38.52	39.07	38.38	39.00	3,514,682	+0.50(+1.29%)
Jun 16, 2014	38.68	38.71	38.38	38.50	3,572,547	-0.11(-0.30%)
Jun 13, 2014	38.56	38.80	38.40	38.62	3,507,111	+0.07(+0.19%)
Jun 12, 2014	39.00	39.14	38.37	38.54	4,344,088	-0.47(-1.21%)
Jun 11, 2014	39.35	39.37	38.87	39.02	3,567,232	-0.39(-0.99%)
Jun 10, 2014	39.62	39.74	39.32	39.40	2,900,510	-0.52(-1.29%)
Jun 06, 2014	39.78	40.09	39.71	39.92	3,169,745	+0.29(+0.74%)
Jun 05, 2014	39.92	39.92	39.13	39.62	6,331,983	-0.54(-1.35%)
Jun 04, 2014	39.94	40.35	39.81	40.17	3,194,505	+0.12(+0.30%)
Jun 03, 2014	40.12	40.32	39.97	40.05	4,243,168	-0.14(-0.35%)

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.