Indicators

Macy's (NY: M )

18.15 -0.28 (-1.52%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.590	4.697	4.196	4.646	10,673,136	+0.24(+5.55%)
Nov 26, 2008	3.933	4.509	3.807	4.402	22,657,952	+0.36(+8.82%)
Nov 25, 2008	4.352	4.496	3.764	4.045	28,875,780	-0.13(-3.00%)
Nov 24, 2008	3.720	4.271	3.507	4.171	24,453,074	+0.58(+16.23%)
Nov 21, 2008	3.795	3.939	3.206	3.588	28,995,226	-0.08(-2.05%)
Nov 20, 2008	3.569	3.920	3.175	3.663	40,715,124	+0.11(+2.99%)
Nov 19, 2008	3.933	4.027	3.256	3.557	51,822,336	-0.26(-6.73%)
Nov 18, 2008	4.421	4.603	3.782	3.814	34,161,616	-0.58(-13.12%)
Nov 17, 2008	4.646	4.828	4.383	4.390	16,991,604	-0.32(-6.78%)
Nov 14, 2008	5.129	5.429	4.646	4.709	27,182,648	-0.54(-10.26%)
Nov 13, 2008	5.254	5.323	4.333	5.248	32,751,804	+0.01(+0.12%)
Nov 12, 2008	6.068	6.218	5.235	5.241	23,343,620	-0.65(-11.05%)
Nov 11, 2008	5.968	6.118	5.523	5.893	19,816,374	-0.33(-5.33%)
Nov 10, 2008	6.926	6.995	6.143	6.224	9,975,337	-0.64(-9.31%)
Nov 07, 2008	6.675	6.988	6.343	6.863	13,542,397	+0.33(+4.98%)
Nov 06, 2008	6.995	7.496	6.369	6.538	23,307,114	-0.26(-3.78%)
Nov 05, 2008	7.264	7.471	6.669	6.794	17,083,944	-0.54(-7.42%)
Nov 04, 2008	7.496	7.602	7.145	7.339	13,833,901	+0.04(+0.60%)

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.