Indicators

Macy's (NY: M )

18.27 -0.15 (-0.81%)

Streaming Delayed Price Updated: 3:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.74	24.00	23.57	23.66	5,912,787	-0.09(-0.37%)
Dec 28, 2006	23.42	23.89	23.31	23.75	8,721,554	-0.04(-0.18%)
Dec 27, 2006	23.70	23.84	23.30	23.79	6,494,428	+0.36(+1.54%)
Dec 26, 2006	23.55	23.67	23.20	23.43	6,119,883	-0.20(-0.87%)
Dec 22, 2006	23.82	23.82	23.40	23.63	7,663,029	-0.21(-0.88%)
Dec 21, 2006	23.75	23.96	23.49	23.85	11,323,709	-0.05(-0.21%)
Dec 20, 2006	23.65	23.91	23.58	23.89	11,286,642	+0.10(+0.42%)
Dec 19, 2006	24.04	24.18	23.62	23.80	11,323,709	-0.37(-1.52%)
Dec 18, 2006	24.17	24.42	23.91	24.16	7,199,037	+0.07(+0.28%)
Dec 15, 2006	24.61	24.66	24.04	24.09	11,502,924	-0.35(-1.45%)
Dec 14, 2006	23.79	24.50	23.62	24.45	15,155,707	+0.66(+2.76%)
Dec 13, 2006	23.87	23.98	23.40	23.79	18,239,260	+0.21(+0.89%)
Dec 12, 2006	24.45	24.52	23.52	23.58	22,861,122	-0.93(-3.80%)
Dec 11, 2006	24.82	24.82	24.27	24.51	13,699,429	-0.55(-2.18%)
Dec 08, 2006	25.16	25.30	24.97	25.06	5,340,010	-0.19(-0.76%)
Dec 07, 2006	25.71	25.81	25.21	25.25	6,675,899	-0.31(-1.21%)
Dec 06, 2006	25.69	25.72	25.43	25.56	5,892,641	-0.01(-0.05%)
Dec 05, 2006	25.50	25.79	25.44	25.57	9,218,262	+0.06(+0.22%)
Dec 04, 2006	25.41	25.74	25.27	25.51	9,297,716	+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.