Indicators

Macy's (NY: M )

15.67 -0.78 (-4.74%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.63	20.98	20.55	20.69	3,948,698	-0.02(-0.11%)
Jul 28, 2006	20.48	21.03	20.41	20.72	4,613,121	+0.43(+2.12%)
Jul 27, 2006	20.54	20.69	20.27	20.29	4,501,818	-0.13(-0.64%)
Jul 26, 2006	20.71	20.71	20.33	20.42	7,634,750	-0.30(-1.45%)
Jul 25, 2006	20.22	20.82	19.97	20.72	7,763,867	+0.39(+1.94%)
Jul 24, 2006	19.60	20.42	19.60	20.32	8,142,738	+0.72(+3.70%)
Jul 21, 2006	20.17	20.17	19.53	19.60	10,413,753	-0.64(-3.17%)
Jul 20, 2006	20.43	20.64	20.22	20.24	7,719,075	-0.36(-1.75%)
Jul 19, 2006	19.69	20.72	19.69	20.60	9,337,544	+0.95(+4.86%)
Jul 18, 2006	19.89	20.07	19.20	19.64	14,419,969	-0.70(-3.42%)
Jul 17, 2006	19.90	20.47	19.83	20.34	9,478,200	+0.45(+2.25%)
Jul 14, 2006	20.24	20.33	19.64	19.89	10,575,447	-0.47(-2.32%)
Jul 13, 2006	20.83	20.96	20.32	20.36	9,363,164	-0.83(-3.89%)
Jul 12, 2006	21.51	21.60	21.16	21.19	6,324,059	-0.29(-1.34%)
Jul 11, 2006	21.45	21.62	21.18	21.48	7,314,076	-0.04(-0.19%)
Jul 10, 2006	21.47	21.67	21.34	21.52	3,660,261	+0.03(+0.14%)
Jul 07, 2006	21.16	21.61	21.16	21.49	4,857,783	-0.01(-0.03%)
Jul 06, 2006	21.14	21.64	20.63	21.49	9,788,693	+0.14(+0.63%)
Jul 05, 2006	21.57	21.59	21.22	21.36	5,907,523	-0.37(-1.68%)

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.