Indicators

Macy's (NY: M )

19.52 +0.40 (+2.09%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	27.62	27.62	26.93	27.04	6,557,985	-0.09(-0.32%)
Sep 28, 2006	26.72	27.20	26.45	27.12	7,249,729	+0.58(+2.19%)
Sep 27, 2006	26.16	27.47	25.74	26.54	18,477,468	+0.48(+1.85%)
Sep 26, 2006	25.85	26.27	25.71	26.06	8,344,885	+0.21(+0.82%)
Sep 25, 2006	25.65	26.00	25.47	25.85	7,230,869	+0.19(+0.76%)
Sep 22, 2006	25.59	25.86	25.30	25.65	6,124,366	+0.03(+0.12%)
Sep 21, 2006	26.12	26.43	25.50	25.62	9,847,287	-1.10(-4.12%)
Sep 20, 2006	26.40	26.84	26.28	26.72	7,851,170	+0.45(+1.71%)
Sep 19, 2006	26.27	26.47	25.97	26.27	5,347,912	+0.00(+0.00%)
Sep 18, 2006	26.23	26.48	26.00	26.27	5,866,241	+0.00(+0.00%)
Sep 15, 2006	26.56	26.58	25.86	26.27	7,863,317	-0.07(-0.26%)
Sep 14, 2006	25.97	26.38	25.81	26.34	8,251,384	-0.02(-0.07%)
Sep 13, 2006	25.97	26.57	25.84	26.36	17,884,818	+0.71(+2.76%)
Sep 12, 2006	25.34	25.86	25.21	25.65	9,765,614	+0.37(+1.46%)
Sep 11, 2006	24.72	25.39	24.61	25.28	14,744,958	+0.52(+2.10%)
Sep 08, 2006	24.56	24.83	24.29	24.76	4,371,351	+0.21(+0.87%)
Sep 07, 2006	24.31	24.86	24.27	24.55	4,968,476	+0.13(+0.54%)
Sep 06, 2006	24.31	24.54	24.27	24.42	4,503,210	-0.13(-0.54%)
Sep 05, 2006	24.34	24.56	24.32	24.55	5,523,565	+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.