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 (%)
Sep 29, 2006	27.64	27.64	26.96	27.06	6,552,300	-0.09(-0.32%)
Sep 28, 2006	26.74	27.22	26.48	27.15	7,243,444	+0.58(+2.19%)
Sep 27, 2006	26.18	27.49	25.76	26.56	18,461,450	+0.48(+1.85%)
Sep 26, 2006	25.87	26.29	25.73	26.08	8,337,650	+0.21(+0.82%)
Sep 25, 2006	25.67	26.03	25.49	25.87	7,224,601	+0.19(+0.76%)
Sep 22, 2006	25.61	25.88	25.32	25.67	6,119,057	+0.03(+0.12%)
Sep 21, 2006	26.14	26.46	25.52	25.64	9,838,750	-1.10(-4.12%)
Sep 20, 2006	26.43	26.86	26.30	26.75	7,844,363	+0.45(+1.71%)
Sep 19, 2006	26.29	26.49	25.99	26.29	5,343,276	+0.00(+0.00%)
Sep 18, 2006	26.26	26.51	26.03	26.29	5,861,155	+0.00(+0.00%)
Sep 15, 2006	26.58	26.61	25.88	26.29	7,856,500	-0.07(-0.26%)
Sep 14, 2006	25.99	26.41	25.84	26.36	8,244,231	-0.02(-0.07%)
Sep 13, 2006	25.99	26.59	25.86	26.38	17,869,314	+0.71(+2.76%)
Sep 12, 2006	25.36	25.88	25.24	25.67	9,757,148	+0.37(+1.46%)
Sep 11, 2006	24.74	25.41	24.64	25.30	14,732,175	+0.52(+2.10%)
Sep 08, 2006	24.58	24.85	24.31	24.79	4,367,561	+0.21(+0.87%)
Sep 07, 2006	24.33	24.89	24.29	24.57	4,964,168	+0.13(+0.54%)
Sep 06, 2006	24.33	24.57	24.29	24.44	4,499,306	-0.13(-0.54%)
Sep 05, 2006	24.36	24.58	24.34	24.57	5,518,777	+0.28(+1.16%)

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.