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 (%)
Jan 31, 2007	25.19	26.06	25.15	25.98	9,714,350	+0.71(+2.83%)
Jan 30, 2007	25.27	25.51	25.14	25.27	5,258,480	+0.00(+0.00%)
Jan 29, 2007	25.30	25.39	24.92	25.27	7,447,370	+0.05(+0.20%)
Jan 26, 2007	24.86	25.32	24.66	25.22	8,121,428	+0.28(+1.13%)
Jan 25, 2007	25.54	25.56	24.80	24.94	5,977,890	-0.56(-2.21%)
Jan 24, 2007	24.77	25.73	24.75	25.50	10,365,093	+0.70(+2.83%)
Jan 23, 2007	24.89	25.03	24.49	24.80	7,326,963	-0.19(-0.75%)
Jan 22, 2007	25.30	25.50	24.78	24.99	10,562,312	-0.20(-0.80%)
Jan 19, 2007	24.86	25.37	24.77	25.19	13,205,365	+0.49(+2.00%)
Jan 18, 2007	24.83	24.83	24.32	24.69	7,052,453	+0.33(+1.34%)
Jan 17, 2007	24.45	24.61	24.22	24.37	5,374,735	-0.14(-0.56%)
Jan 16, 2007	24.48	24.60	24.18	24.50	7,295,983	-0.07(-0.28%)
Jan 12, 2007	24.44	24.63	24.18	24.57	6,376,000	-0.06(-0.23%)
Jan 11, 2007	24.42	24.86	24.32	24.63	9,414,610	+0.32(+1.31%)
Jan 10, 2007	24.23	24.40	23.92	24.31	7,565,861	-0.02(-0.08%)
Jan 09, 2007	23.55	24.37	23.55	24.33	14,157,126	+0.78(+3.32%)
Jan 08, 2007	23.21	23.64	22.62	23.55	16,048,831	+0.44(+1.92%)
Jan 05, 2007	23.39	23.43	22.99	23.10	15,972,339	-0.26(-1.13%)
Jan 04, 2007	23.55	23.98	23.23	23.36	17,085,388	-0.13(-0.53%)

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.