Indicators

Macy's (NY: M )

19.11 -0.38 (-1.98%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.700	8.891	8.664	8.884	5,275,989	+0.25(+2.86%)
Jan 28, 2005	8.744	8.756	8.615	8.637	3,840,715	-0.09(-1.04%)
Jan 27, 2005	8.564	8.744	8.529	8.728	4,865,865	+0.17(+1.99%)
Jan 26, 2005	8.534	8.579	8.518	8.558	4,533,738	+0.02(+0.20%)
Jan 25, 2005	8.579	8.642	8.478	8.540	5,612,271	-0.01(-0.09%)
Jan 24, 2005	8.673	8.683	8.531	8.548	4,301,984	-0.08(-0.91%)
Jan 21, 2005	8.651	8.806	8.592	8.626	10,287,299	-0.03(-0.29%)
Jan 20, 2005	8.845	8.970	8.619	8.651	17,952,426	-0.28(-3.10%)
Jan 19, 2005	9.017	9.056	8.924	8.928	2,982,747	-0.14(-1.54%)
Jan 18, 2005	9.132	9.291	9.022	9.067	7,830,072	-0.06(-0.69%)
Jan 14, 2005	8.980	9.150	8.978	9.130	2,384,663	+0.16(+1.74%)
Jan 13, 2005	8.924	9.082	8.902	8.974	2,937,675	+0.01(+0.12%)
Jan 12, 2005	8.983	9.017	8.900	8.963	3,441,460	-0.05(-0.52%)
Jan 11, 2005	9.011	9.030	8.928	9.010	3,534,800	-0.00(-0.02%)
Jan 10, 2005	8.806	9.071	8.806	9.011	4,417,382	+0.16(+1.86%)
Jan 07, 2005	8.947	8.947	8.817	8.847	5,194,795	-0.10(-1.12%)
Jan 06, 2005	8.916	9.135	8.791	8.947	7,931,404	-0.00(-0.03%)
Jan 05, 2005	9.080	9.150	8.950	8.950	9,192,144	-0.05(-0.56%)
Jan 04, 2005	9.088	9.114	8.969	9.000	6,235,608	+0.00(+0.00%)

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.