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 (%)
Apr 30, 2007	28.11	28.30	27.20	27.25	12,673,247	-0.52(-1.88%)
Apr 27, 2007	27.54	27.92	27.54	27.77	6,819,153	-0.29(-1.04%)
Apr 26, 2007	27.92	28.18	27.85	28.06	6,641,708	+0.09(+0.33%)
Apr 25, 2007	27.83	28.03	27.69	27.97	6,106,600	+0.32(+1.17%)
Apr 24, 2007	27.55	27.79	27.30	27.65	7,916,688	-0.19(-0.69%)
Apr 23, 2007	27.90	28.17	27.79	27.84	6,571,045	-0.12(-0.42%)
Apr 20, 2007	28.19	28.19	27.77	27.96	10,969,113	+0.16(+0.56%)
Apr 19, 2007	27.77	28.15	27.31	27.80	13,355,215	+0.01(+0.02%)
Apr 18, 2007	27.89	28.03	27.71	27.80	22,986,428	-0.26(-0.93%)
Apr 17, 2007	28.16	28.43	27.95	28.06	6,679,311	-0.11(-0.40%)
Apr 16, 2007	28.14	28.23	27.74	28.17	6,110,696	+0.19(+0.67%)
Apr 13, 2007	28.42	28.45	27.84	27.98	6,899,216	-0.19(-0.66%)
Apr 12, 2007	27.43	28.41	27.20	28.17	13,072,881	+0.34(+1.20%)
Apr 11, 2007	28.39	28.46	27.79	27.84	13,744,144	-0.54(-1.90%)
Apr 10, 2007	28.65	28.86	28.31	28.37	9,934,354	-0.36(-1.25%)
Apr 09, 2007	28.69	28.78	28.44	28.73	9,676,364	+0.19(+0.67%)
Apr 05, 2007	28.14	28.66	28.14	28.54	6,081,687	+0.31(+1.10%)
Apr 04, 2007	28.26	28.52	28.15	28.23	6,255,654	-0.03(-0.11%)
Apr 03, 2007	28.15	28.46	28.10	28.26	8,509,591	+0.30(+1.09%)

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.