Indicators

Macy's (NY: M )

19.01 +0.17 (+0.90%)

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.061	7.247	6.925	7.247	15,099,031	+0.32(+4.57%)
May 28, 2009	7.272	7.309	6.844	6.931	18,566,434	-0.24(-3.37%)
May 27, 2009	7.266	7.595	7.111	7.173	16,798,782	-0.18(-2.45%)
May 26, 2009	6.825	7.415	6.794	7.353	16,011,733	+0.41(+5.90%)
May 22, 2009	7.074	7.173	6.794	6.943	11,563,705	-0.06(-0.80%)
May 21, 2009	7.229	7.303	6.887	6.999	17,063,742	-0.36(-4.89%)
May 20, 2009	7.775	8.029	7.316	7.359	20,782,362	-0.28(-3.66%)
May 19, 2009	7.607	7.793	7.396	7.638	20,493,402	+0.11(+1.40%)
May 18, 2009	7.495	7.626	7.353	7.533	26,591,420	+0.50(+7.15%)
May 15, 2009	7.030	7.415	6.937	7.030	21,921,850	+0.01(+0.09%)
May 14, 2009	7.235	7.371	6.974	7.024	27,323,804	-0.12(-1.74%)
May 13, 2009	7.446	7.502	7.074	7.148	25,059,678	-0.52(-6.72%)
May 12, 2009	7.955	8.060	7.483	7.663	22,154,112	-0.21(-2.68%)
May 11, 2009	7.731	8.066	7.545	7.874	21,290,822	-0.09(-1.09%)
May 08, 2009	8.054	8.346	7.775	7.961	24,911,918	+0.08(+1.02%)
May 07, 2009	8.761	8.861	7.831	7.880	32,886,352	-0.64(-7.50%)
May 06, 2009	9.227	9.462	8.377	8.519	31,818,250	-0.54(-5.96%)
May 05, 2009	9.115	9.487	8.972	9.059	24,564,566	-0.10(-1.08%)
May 04, 2009	8.488	9.258	8.408	9.158	24,477,350	+0.78(+9.25%)

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.