Indicators

Macy's (NY: M )

19.49 -0.13 (-0.66%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.94	24.20	23.76	23.86	5,863,843	-0.09(-0.37%)
Dec 28, 2006	23.62	24.09	23.50	23.94	8,649,361	-0.04(-0.18%)
Dec 27, 2006	23.90	24.04	23.49	23.99	6,440,670	+0.36(+1.54%)
Dec 26, 2006	23.75	23.87	23.39	23.63	6,069,225	-0.21(-0.87%)
Dec 22, 2006	24.02	24.02	23.59	23.83	7,599,597	-0.21(-0.88%)
Dec 21, 2006	23.94	24.16	23.68	24.04	11,229,976	-0.05(-0.21%)
Dec 20, 2006	23.85	24.11	23.78	24.09	11,193,216	+0.10(+0.42%)
Dec 19, 2006	24.24	24.38	23.82	23.99	11,229,976	-0.37(-1.52%)
Dec 18, 2006	24.37	24.63	24.11	24.36	7,139,447	+0.07(+0.28%)
Dec 15, 2006	24.82	24.87	24.24	24.29	11,407,707	-0.36(-1.45%)
Dec 14, 2006	23.99	24.70	23.81	24.65	15,030,255	+0.66(+2.76%)
Dec 13, 2006	24.07	24.18	23.59	23.99	18,088,282	+0.21(+0.89%)
Dec 12, 2006	24.65	24.72	23.71	23.78	22,671,888	-0.94(-3.80%)
Dec 11, 2006	25.03	25.03	24.48	24.71	13,586,031	-0.55(-2.18%)
Dec 08, 2006	25.37	25.51	25.18	25.26	5,295,807	-0.19(-0.76%)
Dec 07, 2006	25.93	26.03	25.42	25.46	6,620,638	-0.31(-1.21%)
Dec 06, 2006	25.90	25.93	25.65	25.77	5,843,865	-0.01(-0.05%)
Dec 05, 2006	25.71	26.01	25.65	25.78	9,141,957	+0.06(+0.22%)
Dec 04, 2006	25.62	25.95	25.48	25.73	9,220,753	+0.33(+1.28%)

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.