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 (%)
Jul 29, 2011	18.15	18.56	17.98	18.33	9,953,327	-0.08(-0.41%)
Jul 28, 2011	18.52	18.84	18.34	18.41	7,498,401	-0.13(-0.69%)
Jul 27, 2011	18.86	19.00	18.44	18.54	9,796,379	-0.46(-2.44%)
Jul 26, 2011	18.98	19.25	18.85	19.00	6,901,433	-0.01(-0.07%)
Jul 25, 2011	19.17	19.24	18.98	19.01	7,455,794	-0.36(-1.84%)
Jul 22, 2011	19.14	19.45	19.12	19.37	12,831,872	+0.36(+1.87%)
Jul 21, 2011	18.94	19.31	18.89	19.01	10,191,089	+0.22(+1.15%)
Jul 20, 2011	19.19	19.29	18.67	18.80	7,554,512	-0.34(-1.79%)
Jul 19, 2011	18.99	19.21	18.85	19.14	8,748,007	+0.29(+1.52%)
Jul 18, 2011	18.99	19.05	18.66	18.85	7,069,497	-0.18(-0.97%)
Jul 15, 2011	19.15	19.20	18.82	19.04	6,848,990	-0.05(-0.27%)
Jul 14, 2011	19.03	19.34	18.84	19.09	11,933,952	+0.15(+0.80%)
Jul 13, 2011	18.92	19.20	18.87	18.94	7,360,318	+0.10(+0.54%)
Jul 12, 2011	18.62	19.12	18.62	18.84	9,816,778	+0.04(+0.20%)
Jul 11, 2011	18.96	19.10	18.70	18.80	9,488,073	-0.52(-2.70%)
Jul 08, 2011	19.01	19.36	18.77	19.32	13,571,832	-0.03(-0.13%)
Jul 07, 2011	18.95	19.42	18.60	19.34	21,344,534	+1.01(+5.51%)
Jul 06, 2011	18.75	18.77	18.16	18.33	21,507,220	-0.46(-2.47%)
Jul 05, 2011	19.00	19.05	18.71	18.80	10,266,144	-0.18(-0.94%)

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.