Indicators

Macy's (NY: M )

19.61 +0.26 (+1.34%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.637	5.681	5.243	5.568	19,181,656	-0.01(-0.11%)
Mar 30, 2009	5.900	5.900	5.418	5.575	17,770,574	-0.47(-7.76%)
Mar 26, 2009	5.625	6.125	5.625	6.044	19,298,682	+0.56(+10.15%)
Mar 25, 2009	5.719	5.931	5.212	5.487	27,216,388	-0.19(-3.31%)
Mar 24, 2009	5.456	5.947	5.381	5.675	26,298,174	+0.13(+2.37%)
Mar 23, 2009	5.318	5.568	5.299	5.543	20,949,422	+0.54(+10.75%)
Mar 20, 2009	5.493	5.543	4.918	5.005	20,032,230	-0.58(-10.31%)
Mar 19, 2009	5.750	5.781	5.425	5.581	20,088,740	-0.11(-1.87%)
Mar 18, 2009	5.049	5.794	5.049	5.687	29,658,482	+0.46(+8.86%)
Mar 17, 2009	4.980	5.262	4.818	5.224	17,642,690	+0.28(+5.56%)
Mar 16, 2009	5.299	5.393	4.943	4.949	11,709,845	-0.26(-5.04%)
Mar 13, 2009	5.137	5.343	4.952	5.212	0	+0.01(+0.12%)
Mar 12, 2009	4.905	5.293	4.749	5.206	24,179,326	+0.29(+5.99%)
Mar 11, 2009	4.655	5.037	4.580	4.911	25,685,310	+0.31(+6.66%)
Mar 10, 2009	4.380	4.743	4.355	4.605	27,720,714	+0.35(+8.24%)
Mar 09, 2009	4.267	4.605	4.173	4.255	19,630,224	-0.09(-2.02%)
Mar 06, 2009	4.411	4.661	4.161	4.342	0	+0.23(+5.47%)
Mar 05, 2009	4.455	4.524	3.923	4.117	27,864,484	-0.48(-10.48%)
Mar 04, 2009	4.680	4.736	4.430	4.599	18,614,482	-0.01(-0.27%)

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.