Indicators

Macy's (NY: M )

19.35 -0.10 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.03	12.27	12.03	12.18	5,282,062	+0.06(+0.50%)
Apr 27, 2006	12.06	12.23	12.00	12.12	8,038,171	+0.04(+0.35%)
Apr 26, 2006	11.90	12.14	11.89	12.07	6,528,417	+0.20(+1.70%)
Apr 25, 2006	11.89	12.03	11.83	11.87	4,952,493	-0.03(-0.28%)
Apr 24, 2006	11.85	11.91	11.80	11.90	3,598,413	-0.03(-0.21%)
Apr 21, 2006	12.04	12.10	11.85	11.93	7,390,220	+0.01(+0.09%)
Apr 20, 2006	11.70	11.97	11.68	11.92	7,894,643	+0.19(+1.61%)
Apr 19, 2006	11.67	11.75	11.65	11.73	6,627,831	+0.06(+0.52%)
Apr 18, 2006	11.47	11.72	11.46	11.67	10,524,167	+0.23(+1.98%)
Apr 17, 2006	11.55	11.59	11.38	11.44	4,959,205	-0.13(-1.15%)
Apr 13, 2006	11.65	11.69	11.53	11.57	5,648,712	-0.08(-0.67%)
Apr 12, 2006	11.60	11.75	11.60	11.65	4,703,477	+0.05(+0.47%)
Apr 11, 2006	11.87	11.87	11.59	11.60	8,982,127	-0.15(-1.28%)
Apr 10, 2006	11.97	11.99	11.70	11.75	6,745,146	-0.23(-1.96%)
Apr 07, 2006	12.19	12.20	11.97	11.98	10,509,463	-0.12(-0.97%)
Apr 06, 2006	11.95	12.15	11.87	12.10	10,199,712	+0.11(+0.93%)
Apr 05, 2006	11.51	12.06	11.51	11.99	19,548,490	+0.51(+4.46%)
Apr 04, 2006	11.31	11.49	11.24	11.48	6,777,112	+0.22(+1.99%)

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.