Indicators

Macy's (NY: M )

18.43 +0.08 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.126	7.314	6.988	7.314	14,961,066	+0.32(+4.57%)
May 28, 2009	7.339	7.377	6.907	6.995	18,396,786	-0.24(-3.37%)
May 27, 2009	7.333	7.665	7.176	7.239	16,645,285	-0.18(-2.45%)
May 26, 2009	6.888	7.483	6.857	7.421	15,865,429	+0.41(+5.90%)
May 22, 2009	7.139	7.239	6.857	7.007	11,458,044	-0.06(-0.80%)
May 21, 2009	7.295	7.370	6.951	7.064	16,907,824	-0.36(-4.89%)
May 20, 2009	7.846	8.103	7.383	7.427	20,592,466	-0.28(-3.66%)
May 19, 2009	7.677	7.865	7.464	7.709	20,306,146	+0.11(+1.40%)
May 18, 2009	7.565	7.696	7.421	7.602	26,348,446	+0.51(+7.15%)
May 15, 2009	7.095	7.483	7.001	7.095	21,721,542	+0.01(+0.09%)
May 14, 2009	7.302	7.439	7.039	7.089	27,074,136	-0.13(-1.74%)
May 13, 2009	7.514	7.571	7.139	7.214	24,830,698	-0.52(-6.72%)
May 12, 2009	8.028	8.134	7.552	7.734	21,951,682	-0.21(-2.68%)
May 11, 2009	7.803	8.141	7.615	7.947	21,096,280	-0.09(-1.09%)
May 08, 2009	8.128	8.422	7.846	8.034	24,684,288	+0.08(+1.02%)
May 07, 2009	8.842	8.942	7.903	7.953	32,585,858	-0.64(-7.50%)
May 06, 2009	9.312	9.550	8.454	8.598	31,527,516	-0.54(-5.96%)
May 05, 2009	9.199	9.575	9.055	9.143	24,340,110	-0.10(-1.08%)
May 04, 2009	8.567	9.343	8.485	9.243	24,253,692	+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.