Indicators

Macy's (NY: M )

18.23 -0.19 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	27.60	27.92	27.01	27.72	21,012,570	+0.82(+3.04%)
Feb 27, 2007	26.59	27.72	26.54	26.90	28,636,276	-0.53(-1.92%)
Feb 26, 2007	27.88	27.88	27.21	27.43	12,733,776	-0.06(-0.20%)
Feb 23, 2007	27.60	27.69	27.33	27.48	10,204,264	+0.02(+0.09%)
Feb 22, 2007	27.33	27.61	26.88	27.46	12,583,368	+0.17(+0.61%)
Feb 21, 2007	27.39	27.48	27.23	27.29	9,164,594	-0.29(-1.04%)
Feb 20, 2007	27.52	27.74	27.36	27.57	5,471,036	+0.21(+0.77%)
Feb 16, 2007	27.58	27.61	27.30	27.36	5,400,769	-0.27(-0.97%)
Feb 15, 2007	27.61	27.81	27.33	27.63	6,905,880	+0.12(+0.45%)
Feb 14, 2007	27.30	27.59	27.21	27.51	13,143,714	+0.24(+0.86%)
Feb 13, 2007	26.84	27.32	26.76	27.27	10,571,707	+0.37(+1.36%)
Feb 12, 2007	26.68	27.04	26.53	26.90	8,362,964	+0.20(+0.74%)
Feb 09, 2007	26.50	27.07	26.50	26.71	13,325,528	+0.11(+0.42%)
Feb 08, 2007	26.08	26.92	26.08	26.59	15,920,753	+0.96(+3.73%)
Feb 07, 2007	25.74	25.76	25.37	25.64	4,413,478	-0.19(-0.72%)
Feb 06, 2007	25.61	25.91	25.55	25.82	5,082,308	+0.19(+0.75%)
Feb 05, 2007	25.78	25.95	25.53	25.63	4,476,493	-0.35(-1.36%)
Feb 02, 2007	26.06	26.10	25.82	25.99	5,835,106	+0.01(+0.02%)

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.