Indicators

Macy's (NY: M )

19.30 -0.14 (-0.75%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.082	9.097	8.707	8.837	42,195,912	-0.05(-0.60%)
Feb 25, 2005	8.892	8.894	8.737	8.891	8,208,460	-0.03(-0.39%)
Feb 24, 2005	8.876	8.970	8.822	8.925	5,342,637	+0.06(+0.69%)
Feb 23, 2005	8.693	8.956	8.693	8.864	10,317,665	+0.21(+2.41%)
Feb 22, 2005	8.720	8.767	8.595	8.656	9,281,587	-0.22(-2.52%)
Feb 18, 2005	8.981	8.981	8.737	8.880	8,652,083	-0.10(-1.13%)
Feb 17, 2005	9.000	9.033	8.949	8.981	2,806,737	-0.00(-0.03%)
Feb 16, 2005	9.049	9.083	8.945	8.985	2,645,448	-0.10(-1.05%)
Feb 15, 2005	9.017	9.122	8.959	9.080	5,647,328	+0.12(+1.31%)
Feb 14, 2005	9.017	9.017	8.917	8.963	2,013,709	-0.04(-0.43%)
Feb 11, 2005	8.952	9.050	8.952	9.002	3,184,567	+0.06(+0.70%)
Feb 10, 2005	9.017	9.024	8.919	8.939	3,055,217	-0.05(-0.52%)
Feb 09, 2005	9.188	9.194	8.961	8.986	3,888,487	-0.18(-1.96%)
Feb 08, 2005	9.284	9.352	9.161	9.166	4,299,532	-0.09(-0.98%)
Feb 07, 2005	9.177	9.379	9.177	9.257	7,878,537	+0.08(+0.87%)
Feb 04, 2005	9.108	9.213	9.080	9.177	3,276,868	+0.07(+0.77%)
Feb 03, 2005	9.002	9.114	8.986	9.107	3,968,013	+0.06(+0.64%)
Feb 02, 2005	9.005	9.049	8.966	9.049	2,476,175	+0.02(+0.24%)

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.