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 (%)
May 28, 2004	7.475	7.491	7.421	7.469	3,298,906	+0.00(+0.02%)
May 27, 2004	7.466	7.565	7.425	7.468	5,306,866	+0.03(+0.44%)
May 26, 2004	7.425	7.489	7.399	7.435	6,135,026	+0.05(+0.72%)
May 25, 2004	7.286	7.392	7.201	7.381	6,579,288	+0.10(+1.31%)
May 24, 2004	7.381	7.405	7.136	7.286	9,344,505	-0.08(-1.08%)
May 21, 2004	7.211	7.391	7.209	7.366	5,912,416	+0.15(+2.15%)
May 20, 2004	7.292	7.292	7.170	7.211	4,443,574	-0.08(-1.12%)
May 19, 2004	7.217	7.403	7.217	7.292	8,836,047	+0.12(+1.68%)
May 18, 2004	7.081	7.256	7.078	7.172	6,056,138	+0.15(+2.14%)
May 17, 2004	7.201	7.201	7.004	7.021	8,811,136	-0.23(-3.22%)
May 14, 2004	7.389	7.425	7.165	7.255	8,685,938	-0.16(-2.20%)
May 13, 2004	7.452	7.485	7.295	7.417	7,073,054	-0.07(-0.90%)
May 12, 2004	7.436	7.488	7.209	7.485	10,979,107	+0.16(+2.16%)
May 11, 2004	7.327	7.400	7.277	7.327	5,016,228	+0.02(+0.21%)
May 10, 2004	7.297	7.372	7.222	7.311	4,158,046	+0.02(+0.21%)
May 07, 2004	7.450	7.510	7.291	7.295	5,835,764	-0.15(-2.08%)
May 06, 2004	7.577	7.577	7.389	7.450	5,884,949	-0.22(-2.88%)
May 05, 2004	7.640	7.814	7.610	7.671	4,083,949	+0.00(+0.02%)
May 04, 2004	7.655	7.704	7.577	7.669	3,992,605	+0.00(+0.06%)

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.