Indicators

Macy's (NY: M )

18.36 -0.48 (-2.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.85	11.89	11.74	11.76	5,362,386	-0.06(-0.48%)
Jul 28, 2005	11.74	11.90	11.71	11.82	5,537,562	+0.07(+0.62%)
Jul 27, 2005	11.77	11.77	11.62	11.74	5,829,522	-0.03(-0.24%)
Jul 26, 2005	11.72	11.80	11.64	11.77	5,464,330	+0.07(+0.58%)
Jul 25, 2005	11.76	11.97	11.70	11.70	5,471,750	-0.04(-0.32%)
Jul 22, 2005	11.61	11.77	11.59	11.74	5,727,901	+0.12(+1.07%)
Jul 21, 2005	11.90	11.90	11.57	11.62	7,222,865	-0.30(-2.48%)
Jul 20, 2005	11.61	11.94	11.56	11.91	7,231,253	+0.11(+0.93%)
Jul 19, 2005	11.70	11.81	11.61	11.80	7,569,669	+0.21(+1.78%)
Jul 18, 2005	11.45	11.67	11.44	11.60	4,806,533	+0.16(+1.40%)
Jul 15, 2005	11.40	11.46	11.29	11.44	7,470,628	-0.05(-0.42%)
Jul 14, 2005	11.58	11.68	11.48	11.48	6,179,874	-0.10(-0.86%)
Jul 13, 2005	11.84	11.85	11.51	11.58	7,274,160	-0.24(-2.04%)
Jul 12, 2005	11.71	11.84	11.64	11.83	5,506,269	+0.14(+1.17%)
Jul 11, 2005	11.77	11.78	11.62	11.69	4,783,305	-0.01(-0.05%)
Jul 08, 2005	11.73	11.80	11.62	11.70	6,226,653	-0.02(-0.19%)
Jul 07, 2005	11.58	11.78	11.50	11.72	8,458,453	-0.03(-0.28%)
Jul 06, 2005	11.73	11.88	11.69	11.75	9,664,361	+0.03(+0.29%)
Jul 05, 2005	11.30	11.74	11.29	11.72	8,778,480	+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.