Indicators

Macy's (NY: M )

18.36 -0.48 (-2.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.93	20.32	19.86	20.05	6,060,897	+0.20(+1.00%)
Sep 27, 2007	20.22	20.31	19.77	19.86	8,033,867	-0.34(-1.69%)
Sep 26, 2007	19.76	20.28	19.67	20.20	6,616,200	+0.40(+2.01%)
Sep 25, 2007	19.81	19.98	19.36	19.80	10,033,430	-0.65(-3.16%)
Sep 24, 2007	20.73	21.08	20.13	20.45	8,863,559	-0.11(-0.51%)
Sep 21, 2007	20.20	20.72	19.92	20.55	16,539,381	+0.47(+2.32%)
Sep 20, 2007	20.72	20.77	19.81	20.09	8,132,177	-0.84(-4.00%)
Sep 19, 2007	20.76	21.18	20.29	20.92	13,937,146	+0.79(+3.95%)
Sep 18, 2007	18.77	20.29	18.74	20.13	13,262,030	+1.55(+8.31%)
Sep 17, 2007	18.65	18.80	18.11	18.58	7,886,629	-0.14(-0.76%)
Sep 14, 2007	17.98	19.02	17.78	18.73	14,507,505	+0.58(+3.18%)
Sep 13, 2007	17.97	18.45	17.74	18.15	10,284,524	+0.26(+1.46%)
Sep 12, 2007	18.32	18.40	17.81	17.89	10,421,835	-0.48(-2.60%)
Sep 11, 2007	18.08	18.50	17.89	18.37	8,839,043	+0.24(+1.34%)
Sep 10, 2007	18.52	18.64	17.69	18.12	11,178,339	-0.34(-1.85%)
Sep 07, 2007	18.82	18.91	18.16	18.47	11,119,353	-0.69(-3.60%)
Sep 06, 2007	19.24	19.39	18.77	19.15	6,911,640	+0.19(+0.98%)
Sep 05, 2007	19.48	20.20	18.86	18.97	7,780,195	-0.56(-2.86%)

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.