Indicators

Macy's (NY: M )

15.30 -0.03 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.16	19.53	19.09	19.28	6,305,150	+0.19(+1.00%)
Sep 27, 2007	19.43	19.53	19.00	19.09	8,357,631	-0.33(-1.69%)
Sep 26, 2007	19.00	19.49	18.91	19.41	6,882,832	+0.38(+2.01%)
Sep 25, 2007	19.04	19.21	18.61	19.03	10,437,776	-0.62(-3.16%)
Sep 24, 2007	19.93	20.27	19.35	19.65	9,220,760	-0.10(-0.51%)
Sep 21, 2007	19.41	19.92	19.15	19.75	17,205,916	+0.45(+2.32%)
Sep 20, 2007	19.92	19.97	19.04	19.31	8,459,903	-0.81(-4.00%)
Sep 19, 2007	19.96	20.36	19.50	20.11	14,498,811	+0.76(+3.95%)
Sep 18, 2007	18.04	19.50	18.02	19.35	13,796,488	+1.49(+8.31%)
Sep 17, 2007	17.92	18.07	17.40	17.86	8,204,460	-0.14(-0.76%)
Sep 14, 2007	17.28	18.28	17.09	18.00	15,092,156	+0.55(+3.18%)
Sep 13, 2007	17.27	17.74	17.05	17.45	10,698,989	+0.25(+1.46%)
Sep 12, 2007	17.61	17.68	17.12	17.20	10,841,834	-0.46(-2.60%)
Sep 11, 2007	17.38	17.79	17.20	17.65	9,195,255	+0.23(+1.34%)
Sep 10, 2007	17.80	17.92	17.00	17.42	11,628,825	-0.33(-1.85%)
Sep 07, 2007	18.09	18.17	17.46	17.75	11,567,462	-0.66(-3.60%)
Sep 06, 2007	18.49	18.64	18.04	18.41	7,190,178	+0.18(+0.98%)
Sep 05, 2007	18.73	19.41	18.13	18.23	8,093,736	-0.54(-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.