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 29, 2006	23.96	24.22	23.78	23.88	5,858,760	-0.09(-0.37%)
Dec 28, 2006	23.64	24.11	23.52	23.96	8,641,863	-0.04(-0.18%)
Dec 27, 2006	23.92	24.06	23.51	24.01	6,435,086	+0.36(+1.54%)
Dec 26, 2006	23.77	23.89	23.41	23.65	6,063,963	-0.21(-0.87%)
Dec 22, 2006	24.04	24.04	23.61	23.85	7,593,009	-0.21(-0.89%)
Dec 21, 2006	23.96	24.18	23.70	24.07	11,220,241	-0.05(-0.21%)
Dec 20, 2006	23.87	24.13	23.80	24.12	11,183,512	+0.10(+0.42%)
Dec 19, 2006	24.27	24.40	23.84	24.02	11,220,241	-0.37(-1.51%)
Dec 18, 2006	24.39	24.65	24.13	24.38	7,133,257	+0.07(+0.28%)
Dec 15, 2006	24.84	24.89	24.27	24.32	11,397,818	-0.36(-1.45%)
Dec 14, 2006	24.01	24.72	23.83	24.67	15,017,225	+0.66(+2.76%)
Dec 13, 2006	24.09	24.20	23.61	24.01	18,072,602	+0.21(+0.89%)
Dec 12, 2006	24.67	24.74	23.73	23.80	22,652,232	-0.94(-3.80%)
Dec 11, 2006	25.05	25.05	24.50	24.74	13,574,253	-0.55(-2.18%)
Dec 08, 2006	25.39	25.54	25.20	25.29	5,291,216	-0.19(-0.76%)
Dec 07, 2006	25.95	26.05	25.44	25.48	6,614,899	-0.31(-1.21%)
Dec 06, 2006	25.93	25.96	25.67	25.79	5,838,798	-0.01(-0.05%)
Dec 05, 2006	25.74	26.03	25.67	25.81	9,134,032	+0.06(+0.22%)
Dec 04, 2006	25.64	25.98	25.51	25.75	9,212,760	+0.33(+1.28%)

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.