Indicators

Macy's (NY: M )

19.07 -0.40 (-2.05%)

Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.72	23.98	23.55	23.64	5,917,917	-0.09(-0.37%)
Dec 28, 2006	23.40	23.87	23.29	23.73	8,729,121	-0.04(-0.18%)
Dec 27, 2006	23.68	23.82	23.28	23.77	6,500,063	+0.36(+1.54%)
Dec 26, 2006	23.53	23.65	23.18	23.41	6,125,192	-0.20(-0.87%)
Dec 22, 2006	23.80	23.80	23.38	23.61	7,669,677	-0.21(-0.88%)
Dec 21, 2006	23.73	23.94	23.46	23.82	11,333,534	-0.05(-0.21%)
Dec 20, 2006	23.63	23.89	23.56	23.87	11,296,434	+0.10(+0.42%)
Dec 19, 2006	24.02	24.16	23.60	23.77	11,333,534	-0.37(-1.52%)
Dec 18, 2006	24.15	24.40	23.89	24.14	7,205,283	+0.07(+0.28%)
Dec 15, 2006	24.59	24.64	24.02	24.07	11,512,904	-0.35(-1.45%)
Dec 14, 2006	23.77	24.48	23.60	24.43	15,168,857	+0.66(+2.76%)
Dec 13, 2006	23.85	23.95	23.38	23.77	18,255,084	+0.21(+0.89%)
Dec 12, 2006	24.43	24.49	23.50	23.56	22,880,956	-0.93(-3.80%)
Dec 11, 2006	24.80	24.80	24.25	24.49	13,711,315	-0.55(-2.18%)
Dec 08, 2006	25.14	25.28	24.95	25.03	5,344,643	-0.19(-0.76%)
Dec 07, 2006	25.69	25.79	25.19	25.23	6,681,691	-0.31(-1.21%)
Dec 06, 2006	25.67	25.70	25.41	25.54	5,897,754	-0.01(-0.05%)
Dec 05, 2006	25.48	25.77	25.42	25.55	9,226,260	+0.06(+0.22%)
Dec 04, 2006	25.39	25.72	25.25	25.49	9,305,783	+0.32(+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.