Indicators

Macy's (NY: M )

19.54 +0.19 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.97	12.01	11.86	11.88	5,308,782	-0.06(-0.49%)
Jul 28, 2005	11.86	12.02	11.82	11.94	5,482,207	+0.07(+0.62%)
Jul 27, 2005	11.89	11.89	11.74	11.86	5,771,249	-0.03(-0.24%)
Jul 26, 2005	11.84	11.92	11.76	11.89	5,409,707	+0.07(+0.58%)
Jul 25, 2005	11.87	12.09	11.82	11.82	5,417,053	-0.04(-0.32%)
Jul 22, 2005	11.73	11.89	11.70	11.86	5,670,643	+0.13(+1.07%)
Jul 21, 2005	12.02	12.02	11.69	11.73	7,150,664	-0.30(-2.48%)
Jul 20, 2005	11.73	12.06	11.68	12.03	7,158,968	+0.11(+0.93%)
Jul 19, 2005	11.82	11.93	11.73	11.92	7,494,000	+0.21(+1.78%)
Jul 18, 2005	11.56	11.79	11.55	11.71	4,758,486	+0.16(+1.40%)
Jul 15, 2005	11.51	11.58	11.40	11.55	7,395,950	-0.05(-0.42%)
Jul 14, 2005	11.70	11.80	11.60	11.60	6,118,099	-0.10(-0.86%)
Jul 13, 2005	11.96	11.97	11.63	11.70	7,201,446	-0.24(-2.04%)
Jul 12, 2005	11.83	11.96	11.76	11.94	5,451,227	+0.14(+1.17%)
Jul 11, 2005	11.89	11.89	11.74	11.81	4,735,490	-0.01(-0.05%)
Jul 08, 2005	11.85	11.92	11.74	11.81	6,164,409	-0.02(-0.19%)
Jul 07, 2005	11.70	11.90	11.62	11.84	8,373,900	-0.03(-0.28%)
Jul 06, 2005	11.85	12.00	11.81	11.87	9,567,754	+0.03(+0.29%)
Jul 05, 2005	11.41	11.86	11.40	11.83	8,690,728	+0.35(+3.04%)

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.