Indicators

Macy's (NY: M )

18.43 +0.08 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.94	14.20	13.77	13.94	16,120,863	+0.10(+0.73%)
May 27, 2010	13.57	13.86	13.34	13.84	16,614,168	+0.65(+4.90%)
May 26, 2010	13.70	13.73	13.12	13.19	19,353,732	-0.31(-2.28%)
May 25, 2010	12.77	13.51	12.63	13.50	46,988	+0.23(+1.70%)
May 24, 2010	13.20	13.55	13.14	13.28	20,393,604	+0.06(+0.47%)
May 21, 2010	12.60	13.33	12.49	13.21	26,896,742	+0.21(+1.60%)
May 20, 2010	12.84	13.19	12.72	13.01	30,759	-0.40(-2.96%)
May 19, 2010	13.60	13.77	13.14	13.40	24,724,128	-0.01(-0.09%)
May 18, 2010	14.19	14.23	13.36	13.41	1,117,375	-0.59(-4.21%)
May 17, 2010	14.25	14.34	13.56	14.00	21,992,420	-0.14(-1.02%)
May 14, 2010	14.15	14.61	13.92	14.15	23,206,916	-0.59(-4.00%)
May 13, 2010	15.42	15.42	14.66	14.74	2,389	-0.77(-4.94%)
May 12, 2010	15.33	15.59	14.90	15.50	26,376,030	+0.50(+3.35%)
May 11, 2010	15.26	15.42	14.98	15.00	177,732	-0.04(-0.29%)
May 10, 2010	14.84	15.06	14.74	15.05	21,595,432	+1.27(+9.25%)
May 07, 2010	14.07	14.44	13.32	13.77	30,637,372	-0.30(-2.14%)
May 06, 2010	14.41	14.75	13.18	14.07	318	+0.13(+0.90%)
May 05, 2010	14.38	14.81	13.92	13.95	22,328,636	-0.35(-2.42%)
May 04, 2010	14.70	14.78	14.22	14.29	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.