Indicators

Macy's (NY: M )

18.43 -0.13 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	27.85	28.18	27.26	27.97	20,820,572	+0.83(+3.05%)
Feb 27, 2007	26.83	27.97	26.79	27.15	28,374,616	-0.53(-1.92%)
Feb 26, 2007	28.14	28.14	27.47	27.68	12,617,423	-0.06(-0.20%)
Feb 23, 2007	27.85	27.95	27.58	27.73	10,111,024	+0.02(+0.09%)
Feb 22, 2007	27.58	27.86	27.13	27.71	12,468,389	+0.17(+0.61%)
Feb 21, 2007	27.65	27.73	27.48	27.54	9,080,854	-0.29(-1.04%)
Feb 20, 2007	27.77	27.99	27.62	27.83	5,421,046	+0.21(+0.77%)
Feb 16, 2007	27.83	27.86	27.55	27.62	5,351,420	-0.27(-0.97%)
Feb 15, 2007	27.87	28.07	27.58	27.89	6,842,779	+0.13(+0.45%)
Feb 14, 2007	27.55	27.85	27.46	27.76	13,023,616	+0.24(+0.86%)
Feb 13, 2007	27.08	27.57	27.00	27.52	10,475,109	+0.37(+1.36%)
Feb 12, 2007	26.93	27.29	26.77	27.15	8,286,549	+0.20(+0.74%)
Feb 09, 2007	26.75	27.32	26.75	26.95	13,203,768	+0.11(+0.42%)
Feb 08, 2007	26.32	27.16	26.32	26.84	15,775,280	+0.96(+3.73%)
Feb 07, 2007	25.98	25.99	25.60	25.87	4,373,150	-0.19(-0.72%)
Feb 06, 2007	25.84	26.14	25.78	26.06	5,035,870	+0.19(+0.75%)
Feb 05, 2007	26.02	26.19	25.76	25.87	4,435,590	-0.36(-1.36%)
Feb 02, 2007	26.30	26.34	26.06	26.23	5,781,789	+0.01(+0.02%)

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.