Indicators

Macy's (NY: M )

18.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.86	11.90	11.75	11.77	5,357,738	-0.06(-0.49%)
Jul 28, 2005	11.75	11.91	11.72	11.83	5,532,762	+0.07(+0.62%)
Jul 27, 2005	11.78	11.78	11.63	11.75	5,824,469	-0.03(-0.24%)
Jul 26, 2005	11.73	11.81	11.65	11.78	5,459,594	+0.07(+0.58%)
Jul 25, 2005	11.77	11.98	11.71	11.71	5,467,007	-0.04(-0.32%)
Jul 22, 2005	11.62	11.78	11.60	11.75	5,722,936	+0.12(+1.07%)
Jul 21, 2005	11.91	11.91	11.58	11.63	7,216,604	-0.30(-2.48%)
Jul 20, 2005	11.62	11.95	11.57	11.92	7,224,985	+0.11(+0.93%)
Jul 19, 2005	11.71	11.82	11.62	11.81	7,563,107	+0.21(+1.78%)
Jul 18, 2005	11.46	11.68	11.45	11.61	4,802,366	+0.16(+1.40%)
Jul 15, 2005	11.41	11.47	11.30	11.45	7,464,152	-0.05(-0.42%)
Jul 14, 2005	11.59	11.69	11.49	11.49	6,174,517	-0.10(-0.86%)
Jul 13, 2005	11.85	11.86	11.52	11.59	7,267,854	-0.24(-2.04%)
Jul 12, 2005	11.72	11.85	11.65	11.84	5,501,496	+0.14(+1.17%)
Jul 11, 2005	11.78	11.79	11.63	11.70	4,779,159	-0.01(-0.05%)
Jul 08, 2005	11.74	11.81	11.63	11.71	6,221,255	-0.02(-0.19%)
Jul 07, 2005	11.59	11.79	11.51	11.73	8,451,121	-0.03(-0.28%)
Jul 06, 2005	11.74	11.89	11.70	11.76	9,655,984	+0.03(+0.29%)
Jul 05, 2005	11.31	11.75	11.30	11.73	8,770,871	+0.35(+3.04%)

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.