Indicators

Macy's (NY: M )

20.08 +0.98 (+5.13%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.11	20.51	20.04	20.24	6,005,516	+0.20(+1.00%)
Sep 27, 2007	20.40	20.50	19.95	20.04	7,960,459	-0.34(-1.69%)
Sep 26, 2007	19.94	20.46	19.85	20.38	6,555,746	+0.40(+2.01%)
Sep 25, 2007	19.99	20.16	19.54	19.98	9,941,751	-0.65(-3.16%)
Sep 24, 2007	20.92	21.28	20.31	20.63	8,782,570	-0.11(-0.51%)
Sep 21, 2007	20.38	20.92	20.10	20.74	16,388,256	+0.47(+2.32%)
Sep 20, 2007	20.92	20.97	19.99	20.27	8,057,871	-0.85(-4.00%)
Sep 19, 2007	20.95	21.38	20.48	21.12	13,809,797	+0.80(+3.95%)
Sep 18, 2007	18.94	20.48	18.92	20.31	13,140,850	+1.56(+8.31%)
Sep 17, 2007	18.82	18.97	18.27	18.75	7,814,566	-0.14(-0.76%)
Sep 14, 2007	18.14	19.19	17.95	18.90	14,374,946	+0.58(+3.18%)
Sep 13, 2007	18.14	18.62	17.90	18.32	10,190,550	+0.26(+1.46%)
Sep 12, 2007	18.49	18.57	17.97	18.05	10,326,608	-0.48(-2.60%)
Sep 11, 2007	18.25	18.67	18.05	18.54	8,758,278	+0.24(+1.34%)
Sep 10, 2007	18.69	18.81	17.85	18.29	11,076,199	-0.34(-1.85%)
Sep 07, 2007	18.99	19.08	18.33	18.64	11,017,752	-0.70(-3.60%)
Sep 06, 2007	19.41	19.57	18.94	19.33	6,848,486	+0.19(+0.98%)
Sep 05, 2007	19.66	20.38	19.04	19.14	7,709,105	-0.56(-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.