The closing price for Macy’s (M) in 2012 was $24.36, on December 31, 2012. It was up 21.2% for the year. The latest price is $11.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $23.23 | $24.42 | $23.21 | $24.36 | 7,896,010 |
December 28 2012 | $23.03 | $23.75 | $22.89 | $23.33 | 6,389,195 |
December 27 2012 | $23.06 | $23.33 | $22.71 | $23.15 | 4,994,318 |
December 26 2012 | $23.39 | $23.51 | $22.66 | $23.18 | 5,664,238 |
December 24 2012 | $23.36 | $23.59 | $23.28 | $23.42 | 1,566,945 |
December 21 2012 | $23.47 | $23.63 | $23.30 | $23.42 | 6,614,157 |
December 20 2012 | $23.29 | $23.91 | $23.19 | $23.67 | 6,727,330 |
December 19 2012 | $24.37 | $24.68 | $24.19 | $24.21 | 4,556,917 |
December 18 2012 | $24.19 | $24.53 | $24.00 | $24.42 | 3,217,858 |
December 17 2012 | $23.89 | $24.18 | $23.57 | $24.17 | 4,959,392 |
December 14 2012 | $23.85 | $24.12 | $23.74 | $23.77 | 4,590,308 |
December 13 2012 | $24.20 | $24.38 | $23.76 | $23.86 | 4,711,145 |
December 12 2012 | $24.31 | $24.49 | $23.91 | $24.26 | 4,596,816 |
December 11 2012 | $24.56 | $24.61 | $24.02 | $24.14 | 4,885,772 |
December 10 2012 | $24.42 | $24.67 | $24.27 | $24.44 | 4,897,063 |
December 07 2012 | $24.33 | $24.52 | $24.15 | $24.48 | 4,526,819 |
December 06 2012 | $24.14 | $24.32 | $23.98 | $24.17 | 5,896,896 |
December 05 2012 | $23.73 | $24.32 | $23.67 | $24.14 | 8,368,434 |
December 04 2012 | $23.63 | $23.83 | $23.56 | $23.77 | 4,799,865 |
December 03 2012 | $24.18 | $24.18 | $23.66 | $23.66 | 6,331,316 |
November 30 2012 | $24.02 | $24.16 | $23.61 | $24.04 | 10,675,110 |
November 29 2012 | $24.37 | $24.74 | $23.76 | $23.99 | 13,763,780 |
November 28 2012 | $24.56 | $25.11 | $24.52 | $25.07 | 5,607,030 |
November 27 2012 | $24.53 | $24.94 | $24.43 | $24.61 | 7,452,548 |
November 26 2012 | $25.47 | $25.52 | $24.63 | $24.76 | 7,968,614 |
Daily pricing data for Macy’s dates back to 2/5/1992, and may be incomplete.
