Indicators

Macy's (NY: M )

18.23 -0.19 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.401	7.416	7.346	7.394	3,332,215	+0.00(+0.02%)
May 27, 2004	7.391	7.489	7.351	7.393	5,360,451	+0.03(+0.44%)
May 26, 2004	7.351	7.415	7.325	7.360	6,196,973	+0.05(+0.72%)
May 25, 2004	7.213	7.318	7.129	7.308	6,645,720	+0.09(+1.31%)
May 24, 2004	7.308	7.331	7.064	7.213	9,438,858	-0.08(-1.08%)
May 21, 2004	7.139	7.317	7.137	7.292	5,972,115	+0.15(+2.15%)
May 20, 2004	7.219	7.219	7.098	7.139	4,488,442	-0.08(-1.12%)
May 19, 2004	7.145	7.329	7.145	7.219	8,925,267	+0.12(+1.68%)
May 18, 2004	7.010	7.184	7.007	7.100	6,117,288	+0.15(+2.14%)
May 17, 2004	7.129	7.129	6.934	6.951	8,900,103	-0.23(-3.22%)
May 14, 2004	7.315	7.351	7.094	7.182	8,773,641	-0.16(-2.19%)
May 13, 2004	7.377	7.410	7.222	7.343	7,144,472	-0.07(-0.90%)
May 12, 2004	7.362	7.413	7.137	7.410	11,089,965	+0.16(+2.16%)
May 11, 2004	7.253	7.326	7.204	7.253	5,066,878	+0.02(+0.21%)
May 10, 2004	7.224	7.298	7.150	7.238	4,200,030	+0.02(+0.21%)
May 07, 2004	7.376	7.435	7.218	7.222	5,894,689	-0.15(-2.08%)
May 06, 2004	7.501	7.501	7.315	7.376	5,944,371	-0.22(-2.88%)
May 05, 2004	7.563	7.735	7.534	7.594	4,125,185	+0.00(+0.02%)
May 04, 2004	7.579	7.627	7.501	7.593	4,032,919	+0.00(+0.06%)

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.