Indicators

Macy's (NY: M )

19.35 -0.10 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.90	22.27	21.81	21.97	3,719,724	-0.03(-0.11%)
Jul 28, 2006	21.74	22.32	21.67	21.99	4,345,618	+0.46(+2.12%)
Jul 27, 2006	21.80	21.97	21.52	21.54	4,240,770	-0.14(-0.63%)
Jul 26, 2006	21.99	21.99	21.59	21.67	7,192,031	-0.32(-1.45%)
Jul 25, 2006	21.46	22.10	21.20	21.99	7,313,661	+0.42(+1.94%)
Jul 24, 2006	20.81	21.68	20.81	21.57	7,670,562	+0.77(+3.70%)
Jul 21, 2006	21.41	21.41	20.73	20.80	9,809,887	-0.68(-3.17%)
Jul 20, 2006	21.69	21.91	21.47	21.49	7,271,466	-0.38(-1.75%)
Jul 19, 2006	20.90	21.99	20.90	21.87	8,796,085	+1.01(+4.86%)
Jul 18, 2006	21.12	21.31	20.38	20.85	13,583,793	-0.74(-3.42%)
Jul 17, 2006	21.12	21.73	21.05	21.59	8,928,584	+0.48(+2.25%)
Jul 14, 2006	21.49	21.59	20.85	21.12	9,962,205	-0.50(-2.32%)
Jul 13, 2006	22.12	22.25	21.57	21.62	8,820,219	-0.88(-3.89%)
Jul 12, 2006	22.83	22.93	22.46	22.49	5,957,344	-0.31(-1.34%)
Jul 11, 2006	22.77	22.95	22.48	22.80	6,889,952	-0.04(-0.19%)
Jul 10, 2006	22.79	23.00	22.66	22.84	3,448,013	+0.03(+0.14%)
Jul 07, 2006	22.46	22.94	22.46	22.81	4,576,093	-0.01(-0.03%)
Jul 06, 2006	22.44	22.97	21.90	22.82	9,221,073	+0.14(+0.63%)
Jul 05, 2006	22.90	22.92	22.52	22.67	5,564,961	-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.