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 (%)
Sep 28, 2012	24.22	24.51	24.00	24.44	8,415,823	+0.07(+0.29%)
Sep 27, 2012	24.62	24.75	24.33	24.37	8,753,192	-0.16(-0.64%)
Sep 26, 2012	24.55	24.72	24.20	24.52	7,860,894	+0.00(+0.00%)
Sep 25, 2012	24.68	25.03	24.52	24.52	8,833,116	-0.04(-0.16%)
Sep 24, 2012	24.81	24.84	24.46	24.56	8,640,713	-0.38(-1.51%)
Sep 21, 2012	25.18	25.40	24.90	24.94	8,787,854	-0.17(-0.67%)
Sep 20, 2012	25.15	25.32	25.03	25.11	7,097,221	-0.25(-1.00%)
Sep 19, 2012	25.05	25.52	24.93	25.36	10,774,563	+0.35(+1.40%)
Sep 18, 2012	25.01	25.04	24.63	25.01	8,332,358	-0.03(-0.13%)
Sep 17, 2012	25.46	25.50	24.92	25.04	6,122,548	-0.45(-1.76%)
Sep 14, 2012	25.52	25.92	25.35	25.49	7,763,642	-0.03(-0.10%)
Sep 13, 2012	25.45	25.84	25.14	25.52	9,891,183	+0.04(+0.15%)
Sep 12, 2012	25.52	25.81	25.22	25.48	10,193,594	+0.10(+0.38%)
Sep 11, 2012	25.81	25.93	25.36	25.38	8,021,279	-0.47(-1.80%)
Sep 10, 2012	26.02	26.16	25.84	25.84	6,417,924	-0.30(-1.16%)
Sep 07, 2012	26.13	26.30	25.95	26.15	8,134,527	+0.07(+0.27%)
Sep 06, 2012	25.90	26.17	25.90	26.08	8,818,637	+0.31(+1.20%)
Sep 05, 2012	26.09	26.10	25.65	25.77	5,579,535	-0.23(-0.87%)

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.