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 (%)
Dec 31, 2007	15.82	16.34	15.82	16.20	10,351,928	+0.24(+1.53%)
Dec 28, 2007	15.62	16.05	15.47	15.96	10,916,126	+0.28(+1.76%)
Dec 27, 2007	16.01	16.23	15.62	15.68	8,816,380	-0.57(-3.51%)
Dec 26, 2007	16.75	16.75	15.81	16.25	9,828,006	-0.66(-3.92%)
Dec 24, 2007	16.63	17.11	16.38	16.91	4,297,503	+0.29(+1.77%)
Dec 21, 2007	16.69	16.76	16.31	16.62	9,650,016	+0.29(+1.80%)
Dec 20, 2007	17.01	17.01	16.02	16.33	10,749,577	-0.39(-2.36%)
Dec 19, 2007	17.52	17.52	16.53	16.72	8,841,145	-0.66(-3.82%)
Dec 18, 2007	17.52	17.53	16.91	17.38	5,896,267	+0.15(+0.87%)
Dec 17, 2007	17.45	17.65	17.03	17.23	8,029,142	-0.16(-0.90%)
Dec 14, 2007	17.77	17.94	17.30	17.39	6,977,467	-0.54(-3.00%)
Dec 13, 2007	17.80	18.21	17.45	17.93	6,706,749	-0.07(-0.38%)
Dec 12, 2007	18.76	19.04	17.80	18.00	10,842,500	-0.22(-1.20%)
Dec 11, 2007	19.04	19.59	18.14	18.22	11,630,951	-0.82(-4.31%)
Dec 10, 2007	19.24	19.24	18.75	19.04	4,866,520	-0.07(-0.36%)
Dec 07, 2007	18.79	19.26	18.55	19.11	9,066,910	+0.44(+2.35%)
Dec 06, 2007	19.41	19.41	18.52	18.67	14,726,810	-0.88(-4.49%)
Dec 05, 2007	19.47	19.76	19.04	19.54	12,193,570	+0.39(+2.03%)
Dec 04, 2007	18.47	19.28	18.34	19.16	9,325,376	+0.53(+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.