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 (%)
May 28, 2010	13.93	14.19	13.75	13.93	16,134,853	+0.10(+0.73%)
May 27, 2010	13.56	13.85	13.33	13.83	16,628,585	+0.65(+4.90%)
May 26, 2010	13.68	13.72	13.11	13.18	19,370,528	-0.31(-2.28%)
May 25, 2010	12.76	13.50	12.62	13.49	47,029	+0.23(+1.70%)
May 24, 2010	13.19	13.54	13.13	13.26	20,411,300	+0.06(+0.47%)
May 21, 2010	12.59	13.32	12.48	13.20	26,920,082	+0.21(+1.60%)
May 20, 2010	12.83	13.18	12.71	12.99	30,786	-0.40(-2.96%)
May 19, 2010	13.59	13.76	13.13	13.39	24,745,584	-0.01(-0.09%)
May 18, 2010	14.17	14.22	13.35	13.40	1,118,344	-0.59(-4.21%)
May 17, 2010	14.24	14.33	13.55	13.99	22,011,504	-0.14(-1.02%)
May 14, 2010	14.14	14.59	13.90	14.14	23,227,056	-0.59(-4.00%)
May 13, 2010	15.41	15.41	14.65	14.73	2,391	-0.77(-4.94%)
May 12, 2010	15.32	15.58	14.88	15.49	26,398,920	+0.50(+3.35%)
May 11, 2010	15.25	15.40	14.96	14.99	177,886	-0.04(-0.29%)
May 10, 2010	14.83	15.05	14.73	15.03	21,614,172	+1.27(+9.25%)
May 07, 2010	14.06	14.42	13.31	13.76	30,663,960	-0.30(-2.14%)
May 06, 2010	14.39	14.74	13.17	14.06	318	+0.13(+0.90%)
May 05, 2010	14.37	14.79	13.91	13.94	22,348,014	-0.34(-2.42%)
May 04, 2010	14.69	14.76	14.21	14.28	318	-0.61(-4.09%)

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.