Indicators

Macy's (NY: M )

19.49 -0.13 (-0.66%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.34	28.54	27.42	27.48	12,568,343	-0.53(-1.88%)
Apr 27, 2007	27.77	28.15	27.77	28.00	6,762,707	-0.29(-1.04%)
Apr 26, 2007	28.15	28.42	28.08	28.30	6,586,731	+0.09(+0.33%)
Apr 25, 2007	28.06	28.27	27.92	28.20	6,056,052	+0.33(+1.17%)
Apr 24, 2007	27.78	28.02	27.53	27.88	7,851,157	-0.19(-0.69%)
Apr 23, 2007	28.13	28.41	28.02	28.07	6,516,653	-0.12(-0.42%)
Apr 20, 2007	28.42	28.42	28.00	28.19	10,878,315	+0.16(+0.56%)
Apr 19, 2007	28.00	28.39	27.54	28.04	13,244,666	+0.01(+0.02%)
Apr 18, 2007	28.12	28.26	27.94	28.03	22,796,156	-0.26(-0.93%)
Apr 17, 2007	28.39	28.67	28.18	28.29	6,624,022	-0.11(-0.40%)
Apr 16, 2007	28.37	28.47	27.97	28.41	6,060,115	+0.19(+0.67%)
Apr 13, 2007	28.66	28.69	28.07	28.22	6,842,107	-0.19(-0.66%)
Apr 12, 2007	27.66	28.65	27.42	28.41	12,964,669	+0.34(+1.20%)
Apr 11, 2007	28.63	28.69	28.02	28.07	13,630,376	-0.54(-1.90%)
Apr 10, 2007	28.89	29.11	28.54	28.61	9,852,122	-0.36(-1.25%)
Apr 09, 2007	28.93	29.02	28.67	28.97	9,596,268	+0.19(+0.67%)
Apr 05, 2007	28.37	28.90	28.37	28.78	6,031,345	+0.31(+1.10%)
Apr 04, 2007	28.50	28.76	28.39	28.47	6,203,872	-0.03(-0.11%)
Apr 03, 2007	28.38	28.70	28.33	28.50	8,439,153	+0.31(+1.09%)

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.