Indicators

Macy's (NY: M )

18.43 +0.08 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.92	22.29	21.83	21.99	3,716,499	-0.03(-0.11%)
Jul 28, 2006	21.76	22.34	21.69	22.01	4,341,851	+0.46(+2.12%)
Jul 27, 2006	21.82	21.99	21.54	21.55	4,237,093	-0.14(-0.63%)
Jul 26, 2006	22.00	22.00	21.60	21.69	7,185,796	-0.32(-1.45%)
Jul 25, 2006	21.48	22.12	21.22	22.01	7,307,321	+0.42(+1.94%)
Jul 24, 2006	20.83	21.70	20.83	21.59	7,663,912	+0.77(+3.70%)
Jul 21, 2006	21.43	21.43	20.75	20.82	9,801,382	-0.68(-3.17%)
Jul 20, 2006	21.70	21.93	21.49	21.50	7,265,162	-0.38(-1.75%)
Jul 19, 2006	20.92	22.01	20.92	21.89	8,788,459	+1.01(+4.86%)
Jul 18, 2006	21.13	21.33	20.40	20.87	13,572,017	-0.74(-3.42%)
Jul 17, 2006	21.14	21.75	21.07	21.61	8,920,844	+0.48(+2.25%)
Jul 14, 2006	21.50	21.60	20.87	21.13	9,953,568	-0.50(-2.32%)
Jul 13, 2006	22.14	22.27	21.59	21.64	8,812,573	-0.88(-3.89%)
Jul 12, 2006	22.85	22.95	22.48	22.51	5,952,179	-0.31(-1.34%)
Jul 11, 2006	22.79	22.97	22.50	22.82	6,883,979	-0.04(-0.19%)
Jul 10, 2006	22.81	23.02	22.68	22.86	3,445,023	+0.03(+0.14%)
Jul 07, 2006	22.48	22.96	22.48	22.83	4,572,126	-0.01(-0.03%)
Jul 06, 2006	22.46	22.99	21.92	22.84	9,213,079	+0.14(+0.63%)
Jul 05, 2006	22.92	22.94	22.54	22.69	5,560,137	-0.39(-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.