Macy's (NY: M )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.33	24.87	24.30	24.75	12,846,418	+0.48(+1.97%)
May 30, 2007	24.02	24.34	23.79	24.28	10,480,703	+0.26(+1.08%)
May 29, 2007	23.70	24.07	23.70	24.02	12,026,721	+0.21(+0.89%)
May 25, 2007	23.76	23.91	23.66	23.81	13,165,611	+0.15(+0.63%)
May 24, 2007	23.99	24.07	23.60	23.66	20,399,888	-0.27(-1.11%)
May 23, 2007	24.51	24.59	23.90	23.92	17,561,090	-0.41(-1.68%)
May 22, 2007	24.68	24.79	24.25	24.33	16,722,749	-0.40(-1.60%)
May 21, 2007	24.54	24.93	24.49	24.73	15,090,343	+0.12(+0.48%)
May 18, 2007	24.28	24.61	24.13	24.61	12,940,259	+0.40(+1.64%)
May 17, 2007	24.79	24.81	24.12	24.22	20,676,598	-0.37(-1.49%)
May 16, 2007	24.98	25.05	24.39	24.58	19,741,256	-0.18(-0.73%)
May 15, 2007	24.98	25.37	24.74	24.76	28,556,156	-0.60(-2.35%)
May 14, 2007	25.72	25.92	25.28	25.36	21,519,926	-0.36(-1.40%)
May 11, 2007	26.35	26.42	25.54	25.72	20,125,434	-0.38(-1.47%)
May 10, 2007	26.91	27.06	26.10	26.10	26,095,910	-1.07(-3.93%)
May 09, 2007	27.00	27.34	26.91	27.17	9,202,387	+0.17(+0.64%)
May 08, 2007	26.91	27.31	26.78	26.99	8,185,850	-0.22(-0.80%)
May 07, 2007	27.07	27.38	26.96	27.21	6,944,455	+0.14(+0.53%)
May 04, 2007	26.93	27.23	26.91	27.07	6,315,692	+0.14(+0.53%)
May 03, 2007	27.18	27.31	26.91	26.92	10,764,791	-0.24(-0.87%)
May 02, 2007	27.80	27.80	27.04	27.16	8,601,001	-0.11(-0.39%)
May 01, 2007	26.94	27.38	26.66	27.27	11,282,994	+0.04(+0.14%)
Apr 30, 2007	28.08	28.28	27.17	27.23	12,684,243	-0.52(-1.88%)
Apr 27, 2007	27.51	27.89	27.51	27.75	6,825,069	-0.29(-1.04%)
Apr 26, 2007	27.90	28.16	27.82	28.04	6,647,470	+0.09(+0.33%)
Apr 25, 2007	27.80	28.01	27.67	27.95	6,111,898	+0.32(+1.17%)
Apr 24, 2007	27.53	27.76	27.28	27.62	7,923,557	-0.19(-0.69%)
Apr 23, 2007	27.87	28.15	27.76	27.82	6,576,746	-0.12(-0.42%)
Apr 20, 2007	28.16	28.16	27.75	27.93	10,978,630	+0.15(+0.56%)
Apr 19, 2007	27.74	28.13	27.29	27.78	13,366,802	+0.01(+0.02%)
Apr 18, 2007	27.87	28.00	27.69	27.77	23,006,370	-0.26(-0.93%)
Apr 17, 2007	28.13	28.41	27.92	28.03	6,685,106	-0.11(-0.40%)
Apr 16, 2007	28.11	28.21	27.71	28.15	6,115,998	+0.19(+0.67%)
Apr 13, 2007	28.39	28.42	27.82	27.96	6,905,202	-0.19(-0.66%)
Apr 12, 2007	27.41	28.39	27.17	28.15	13,084,223	+0.33(+1.20%)
Apr 11, 2007	28.37	28.43	27.76	27.81	13,756,068	-0.54(-1.90%)
Apr 10, 2007	28.62	28.84	28.28	28.35	9,942,973	-0.36(-1.25%)
Apr 09, 2007	28.67	28.76	28.41	28.71	9,684,760	+0.19(+0.67%)
Apr 05, 2007	28.11	28.64	28.11	28.52	6,086,963	+0.31(+1.10%)
Apr 04, 2007	28.24	28.49	28.13	28.21	6,261,081	-0.03(-0.11%)
Apr 03, 2007	28.12	28.44	28.07	28.24	8,516,974	+0.30(+1.09%)
Apr 02, 2007	28.08	28.09	27.68	27.93	9,763,724	+0.01(+0.02%)
Mar 30, 2007	28.12	28.31	27.73	27.93	8,480,552	-0.19(-0.68%)
Mar 29, 2007	28.39	28.47	27.82	28.12	8,378,138	+0.02(+0.07%)
Mar 28, 2007	28.20	28.92	28.05	28.10	12,986,365	-0.56(-1.95%)
Mar 27, 2007	28.71	28.77	28.48	28.66	8,001,479	-0.16(-0.56%)
Mar 26, 2007	28.69	28.91	28.43	28.82	9,013,016	-0.01(-0.04%)
Mar 23, 2007	28.67	28.95	28.60	28.83	10,898,013	+0.22(+0.78%)
Mar 22, 2007	28.38	28.78	28.11	28.61	8,476,842	-0.04(-0.15%)
Mar 21, 2007	28.26	28.74	28.17	28.65	10,921,054	+0.42(+1.49%)
Mar 20, 2007	27.96	28.27	27.84	28.23	9,689,681	+0.34(+1.22%)
Mar 19, 2007	27.63	28.03	27.62	27.89	9,385,789	+0.39(+1.42%)
Mar 16, 2007	27.42	27.57	27.29	27.50	7,909,080	+0.04(+0.16%)
Mar 15, 2007	27.17	27.67	27.09	27.46	7,712,427	+0.20(+0.73%)
Mar 14, 2007	27.59	27.59	26.36	27.26	13,864,329	-0.08(-0.29%)
Mar 13, 2007	27.94	27.76	27.15	27.34	13,056,345	-0.60(-2.15%)
Mar 12, 2007	27.75	28.18	27.53	27.94	25,113,726	+0.36(+1.30%)
Mar 09, 2007	27.87	27.90	27.41	27.58	13,108,199	-0.28(-1.00%)
Mar 08, 2007	27.16	27.89	27.15	27.86	13,472,101	+0.71(+2.60%)
Mar 07, 2007	27.10	27.51	27.07	27.15	10,745,581	-0.06(-0.21%)
Mar 06, 2007	27.56	27.78	27.17	27.21	14,367,499	-0.17(-0.63%)
Mar 05, 2007	27.28	27.51	27.12	27.38	15,986,612	-0.05(-0.18%)
Mar 02, 2007	27.28	27.62	27.25	27.43	16,222,010	-0.02(-0.09%)

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.