Indicators

Macy's (NY: M )

18.43 +0.08 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.469	7.485	7.414	7.463	3,301,768	+0.00(+0.02%)
May 27, 2004	7.459	7.558	7.419	7.461	5,311,471	+0.03(+0.44%)
May 26, 2004	7.419	7.483	7.392	7.428	6,140,349	+0.05(+0.72%)
May 25, 2004	7.280	7.386	7.195	7.375	6,584,996	+0.10(+1.31%)
May 24, 2004	7.375	7.398	7.129	7.280	9,352,613	-0.08(-1.08%)
May 21, 2004	7.205	7.384	7.203	7.359	5,917,546	+0.15(+2.15%)
May 20, 2004	7.286	7.286	7.164	7.205	4,447,430	-0.08(-1.12%)
May 19, 2004	7.211	7.397	7.211	7.286	8,843,714	+0.12(+1.68%)
May 18, 2004	7.075	7.250	7.072	7.165	6,061,393	+0.15(+2.14%)
May 17, 2004	7.195	7.195	6.998	7.015	8,818,781	-0.23(-3.22%)
May 14, 2004	7.383	7.419	7.159	7.248	8,693,474	-0.16(-2.19%)
May 13, 2004	7.445	7.478	7.289	7.411	7,079,191	-0.07(-0.90%)
May 12, 2004	7.430	7.481	7.203	7.478	10,988,633	+0.16(+2.16%)
May 11, 2004	7.320	7.394	7.270	7.320	5,020,580	+0.02(+0.21%)
May 10, 2004	7.291	7.366	7.215	7.305	4,161,654	+0.02(+0.21%)
May 07, 2004	7.444	7.503	7.284	7.289	5,840,828	-0.15(-2.08%)
May 06, 2004	7.571	7.571	7.383	7.444	5,890,055	-0.22(-2.88%)
May 05, 2004	7.633	7.807	7.603	7.664	4,087,492	+0.00(+0.02%)
May 04, 2004	7.649	7.697	7.571	7.663	3,996,070	+0.00(+0.06%)

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.