Indicators

Macy's (NY: M )

15.30 -0.03 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	39.16	39.16	38.53	38.66	4,410,819	-0.43(-1.11%)
Jun 27, 2014	38.63	39.15	38.60	39.10	3,266,958	+0.40(+1.03%)
Jun 26, 2014	38.68	38.77	38.22	38.70	3,329,006	+0.05(+0.12%)
Jun 25, 2014	38.88	39.26	38.62	38.65	4,145,647	-0.31(-0.80%)
Jun 24, 2014	39.02	39.48	38.82	38.96	5,033,414	-0.19(-0.48%)
Jun 23, 2014	38.68	39.26	38.58	39.15	3,975,334	+0.39(+1.01%)
Jun 20, 2014	38.85	39.01	38.71	38.76	4,931,036	+0.05(+0.12%)
Jun 19, 2014	38.48	38.78	38.47	38.71	3,754,790	+0.21(+0.55%)
Jun 18, 2014	38.50	38.70	38.28	38.50	2,777,042	-0.13(-0.35%)
Jun 17, 2014	38.15	38.70	38.02	38.63	3,548,481	+0.49(+1.29%)
Jun 16, 2014	38.31	38.34	38.02	38.14	3,606,902	-0.11(-0.30%)
Jun 13, 2014	38.19	38.43	38.04	38.25	3,540,837	+0.07(+0.19%)
Jun 12, 2014	38.62	38.76	38.00	38.18	4,385,863	-0.47(-1.21%)
Jun 11, 2014	38.98	38.99	38.50	38.64	3,601,536	-0.38(-0.99%)
Jun 10, 2014	39.24	39.36	38.95	39.03	2,928,427	-0.51(-1.29%)
Jun 06, 2014	39.40	39.70	39.33	39.54	3,200,253	+0.29(+0.74%)
Jun 05, 2014	39.54	39.54	38.76	39.25	6,392,927	-0.54(-1.35%)
Jun 04, 2014	39.56	39.97	39.43	39.78	3,225,251	+0.12(+0.30%)
Jun 03, 2014	39.74	39.94	39.59	39.66	4,284,007	-0.14(-0.35%)

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.