Indicators

Macy's (NY: M )

18.42 +0.06 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.15	26.28	25.81	26.15	6,436,732	-0.10(-0.39%)
Apr 27, 2012	26.00	26.45	25.92	26.25	7,788,894	+0.34(+1.30%)
Apr 26, 2012	25.45	26.13	25.45	25.91	6,111,481	+0.45(+1.78%)
Apr 25, 2012	24.90	25.53	24.87	25.46	7,258,145	+0.71(+2.89%)
Apr 24, 2012	24.73	24.95	24.52	24.75	6,256,633	+0.04(+0.15%)
Apr 23, 2012	24.74	24.80	24.39	24.71	8,019,154	-0.22(-0.87%)
Apr 20, 2012	25.37	25.44	24.92	24.92	9,678,342	-0.35(-1.39%)
Apr 19, 2012	25.58	25.69	25.08	25.27	7,785,973	-0.31(-1.20%)
Apr 18, 2012	25.47	25.70	25.24	25.58	7,112,634	-0.03(-0.12%)
Apr 17, 2012	25.71	25.91	25.40	25.61	11,685,063	+0.11(+0.43%)
Apr 16, 2012	25.61	25.80	25.21	25.50	5,657,316	+0.02(+0.07%)
Apr 13, 2012	25.63	25.81	25.45	25.48	6,584,470	-0.22(-0.87%)
Apr 12, 2012	25.11	25.72	25.10	25.71	5,841,420	+0.60(+2.39%)
Apr 11, 2012	24.82	25.33	24.80	25.11	7,942,322	+0.53(+2.15%)
Apr 10, 2012	25.49	25.62	24.54	24.58	8,238,924	-0.91(-3.55%)
Apr 09, 2012	25.50	25.65	25.34	25.48	6,108,532	-0.57(-2.18%)
Apr 05, 2012	25.86	26.31	25.72	26.05	9,861,932	-0.02(-0.09%)
Apr 04, 2012	25.84	26.17	25.54	26.07	9,408,092	+0.01(+0.04%)
Apr 03, 2012	25.73	26.30	25.69	26.06	9,407,427	+0.41(+1.62%)

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.