Indicators

Macy's (NY: M )

18.36 -0.48 (-2.55%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.66	16.18	15.66	16.04	10,456,454	+0.24(+1.53%)
Dec 28, 2007	15.47	15.89	15.31	15.80	11,026,348	+0.27(+1.76%)
Dec 27, 2007	15.85	16.07	15.47	15.52	8,905,401	-0.56(-3.51%)
Dec 26, 2007	16.58	16.58	15.65	16.09	9,927,241	-0.66(-3.92%)
Dec 24, 2007	16.47	16.94	16.21	16.74	4,340,896	+0.29(+1.77%)
Dec 21, 2007	16.52	16.60	16.14	16.45	9,747,454	+0.29(+1.80%)
Dec 20, 2007	16.84	16.84	15.86	16.16	10,858,118	-0.39(-2.36%)
Dec 19, 2007	17.34	17.34	16.37	16.55	8,930,416	-0.66(-3.82%)
Dec 18, 2007	17.34	17.36	16.74	17.21	5,955,802	+0.15(+0.87%)
Dec 17, 2007	17.27	17.48	16.86	17.06	8,110,214	-0.16(-0.90%)
Dec 14, 2007	17.59	17.76	17.12	17.22	7,047,920	-0.53(-3.00%)
Dec 13, 2007	17.62	18.03	17.27	17.75	6,774,468	-0.07(-0.38%)
Dec 12, 2007	18.57	18.85	17.63	17.82	10,951,979	-0.22(-1.20%)
Dec 11, 2007	18.85	19.40	17.96	18.03	11,748,391	-0.81(-4.31%)
Dec 10, 2007	19.04	19.04	18.57	18.85	4,915,658	-0.07(-0.36%)
Dec 07, 2007	18.60	19.07	18.37	18.91	9,158,461	+0.43(+2.35%)
Dec 06, 2007	19.22	19.22	18.34	18.48	14,875,509	-0.87(-4.49%)
Dec 05, 2007	19.27	19.56	18.85	19.35	12,316,691	+0.38(+2.03%)
Dec 04, 2007	18.29	19.09	18.16	18.96	9,419,536	+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.