Indicators

Macy's (NY: M )

19.49 -0.13 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.10	20.49	20.02	20.22	6,010,727	+0.20(+1.00%)
Sep 27, 2007	20.38	20.48	19.93	20.02	7,967,366	-0.34(-1.69%)
Sep 26, 2007	19.93	20.45	19.83	20.37	6,561,434	+0.40(+2.01%)
Sep 25, 2007	19.98	20.15	19.52	19.96	9,950,377	-0.65(-3.16%)
Sep 24, 2007	20.90	21.26	20.30	20.62	8,790,191	-0.11(-0.51%)
Sep 21, 2007	20.37	20.90	20.08	20.72	16,402,475	+0.47(+2.32%)
Sep 20, 2007	20.90	20.95	19.98	20.25	8,064,862	-0.84(-4.00%)
Sep 19, 2007	20.93	21.36	20.46	21.10	13,821,780	+0.80(+3.95%)
Sep 18, 2007	18.93	20.46	18.90	20.30	13,152,252	+1.56(+8.31%)
Sep 17, 2007	18.80	18.96	18.26	18.74	7,821,347	-0.14(-0.76%)
Sep 14, 2007	18.13	19.18	17.93	18.88	14,387,418	+0.58(+3.18%)
Sep 13, 2007	18.12	18.61	17.89	18.30	10,199,393	+0.26(+1.46%)
Sep 12, 2007	18.47	18.55	17.96	18.04	10,335,568	-0.48(-2.60%)
Sep 11, 2007	18.23	18.66	18.04	18.52	8,765,877	+0.24(+1.34%)
Sep 10, 2007	18.68	18.80	17.84	18.28	11,085,810	-0.34(-1.85%)
Sep 07, 2007	18.98	19.06	18.31	18.62	11,027,312	-0.69(-3.60%)
Sep 06, 2007	19.40	19.55	18.93	19.31	6,854,428	+0.19(+0.98%)
Sep 05, 2007	19.65	20.37	19.02	19.13	7,715,794	-0.56(-2.86%)

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.