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 (%)
Jan 31, 2005	8.707	8.898	8.671	8.892	5,271,415	+0.25(+2.86%)
Jan 28, 2005	8.751	8.764	8.623	8.645	3,837,385	-0.09(-1.04%)
Jan 27, 2005	8.571	8.751	8.537	8.736	4,861,646	+0.17(+1.99%)
Jan 26, 2005	8.541	8.587	8.526	8.565	4,529,808	+0.02(+0.20%)
Jan 25, 2005	8.587	8.649	8.485	8.548	5,607,405	-0.01(-0.09%)
Jan 24, 2005	8.681	8.690	8.538	8.556	4,298,255	-0.08(-0.91%)
Jan 21, 2005	8.659	8.814	8.599	8.634	10,278,381	-0.03(-0.29%)
Jan 20, 2005	8.853	8.978	8.626	8.659	17,936,864	-0.28(-3.10%)
Jan 19, 2005	9.025	9.064	8.931	8.936	2,980,162	-0.14(-1.54%)
Jan 18, 2005	9.139	9.299	9.030	9.075	7,823,284	-0.06(-0.69%)
Jan 14, 2005	8.988	9.158	8.986	9.138	2,382,596	+0.16(+1.74%)
Jan 13, 2005	8.931	9.089	8.909	8.981	2,935,129	+0.01(+0.12%)
Jan 12, 2005	8.991	9.025	8.908	8.970	3,438,476	-0.05(-0.52%)
Jan 11, 2005	9.019	9.038	8.936	9.017	3,531,736	-0.00(-0.02%)
Jan 10, 2005	8.814	9.078	8.814	9.019	4,413,552	+0.16(+1.86%)
Jan 07, 2005	8.955	8.955	8.825	8.855	5,190,291	-0.10(-1.12%)
Jan 06, 2005	8.923	9.143	8.798	8.955	7,924,528	-0.00(-0.03%)
Jan 05, 2005	9.088	9.158	8.958	8.958	9,184,175	-0.05(-0.56%)
Jan 04, 2005	9.096	9.122	8.977	9.008	6,230,202	+0.00(+0.00%)

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.