Macy's (NY: M )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.86	11.90	11.75	11.77	5,357,738	-0.06(-0.49%)
Jul 28, 2005	11.75	11.91	11.72	11.83	5,532,762	+0.07(+0.62%)
Jul 27, 2005	11.78	11.78	11.63	11.75	5,824,469	-0.03(-0.24%)
Jul 26, 2005	11.73	11.81	11.65	11.78	5,459,594	+0.07(+0.58%)
Jul 25, 2005	11.77	11.98	11.71	11.71	5,467,007	-0.04(-0.32%)
Jul 22, 2005	11.62	11.78	11.60	11.75	5,722,936	+0.12(+1.07%)
Jul 21, 2005	11.91	11.91	11.58	11.63	7,216,604	-0.30(-2.48%)
Jul 20, 2005	11.62	11.95	11.57	11.92	7,224,985	+0.11(+0.93%)
Jul 19, 2005	11.71	11.82	11.62	11.81	7,563,107	+0.21(+1.78%)
Jul 18, 2005	11.46	11.68	11.45	11.61	4,802,366	+0.16(+1.40%)
Jul 15, 2005	11.41	11.47	11.30	11.45	7,464,152	-0.05(-0.42%)
Jul 14, 2005	11.59	11.69	11.49	11.49	6,174,517	-0.10(-0.86%)
Jul 13, 2005	11.85	11.86	11.52	11.59	7,267,854	-0.24(-2.04%)
Jul 12, 2005	11.72	11.85	11.65	11.84	5,501,496	+0.14(+1.17%)
Jul 11, 2005	11.78	11.79	11.63	11.70	4,779,159	-0.01(-0.05%)
Jul 08, 2005	11.74	11.81	11.63	11.71	6,221,255	-0.02(-0.19%)
Jul 07, 2005	11.59	11.79	11.51	11.73	8,451,121	-0.03(-0.28%)
Jul 06, 2005	11.74	11.89	11.70	11.76	9,655,984	+0.03(+0.29%)
Jul 05, 2005	11.31	11.75	11.30	11.73	8,770,871	+0.35(+3.04%)
Jul 01, 2005	11.44	11.45	11.31	11.38	4,393,332	+0.01(+0.11%)
Jun 30, 2005	11.50	11.61	11.36	11.37	5,195,284	-0.14(-1.20%)
Jun 29, 2005	11.57	11.68	11.45	11.51	4,678,592	-0.04(-0.38%)
Jun 28, 2005	11.21	11.56	11.21	11.55	6,595,800	+0.38(+3.36%)
Jun 27, 2005	11.11	11.30	11.11	11.17	6,427,545	-0.02(-0.17%)
Jun 24, 2005	11.20	11.24	11.02	11.19	5,401,574	-0.04(-0.35%)
Jun 23, 2005	11.35	11.47	11.19	11.23	4,626,053	-0.12(-1.02%)
Jun 22, 2005	11.31	11.37	11.25	11.35	4,237,648	+0.06(+0.54%)
Jun 21, 2005	11.31	11.39	11.16	11.29	3,733,204	+0.02(+0.22%)
Jun 20, 2005	11.29	11.34	11.21	11.26	4,459,732	-0.09(-0.75%)
Jun 17, 2005	11.41	11.45	11.25	11.35	5,412,211	+0.02(+0.16%)
Jun 16, 2005	11.33	11.55	11.32	11.33	5,683,934	-0.02(-0.16%)
Jun 15, 2005	11.56	11.56	11.25	11.35	10,374,131	-0.21(-1.81%)
Jun 14, 2005	11.09	11.71	11.07	11.56	13,880,416	+0.44(+3.92%)
Jun 13, 2005	11.04	11.24	11.01	11.12	6,885,573	+0.11(+1.01%)
Jun 10, 2005	10.87	11.04	10.86	11.01	8,581,664	+0.12(+1.10%)
Jun 09, 2005	10.62	10.91	10.55	10.89	6,030,437	+0.25(+2.35%)
Jun 08, 2005	10.69	10.73	10.59	10.64	3,585,578	-0.07(-0.68%)
Jun 07, 2005	10.59	10.87	10.56	10.71	6,747,617	+0.12(+1.14%)
Jun 06, 2005	10.51	10.61	10.39	10.59	5,267,164	+0.06(+0.56%)
Jun 03, 2005	10.67	10.83	10.51	10.53	8,385,688	-0.18(-1.72%)
Jun 02, 2005	10.59	10.72	10.57	10.72	14,245,614	+0.22(+2.05%)
Jun 01, 2005	10.46	10.66	10.39	10.50	5,817,055	+0.04(+0.37%)
May 31, 2005	10.52	10.52	10.41	10.46	4,120,965	-0.04(-0.40%)
May 27, 2005	10.56	10.60	10.48	10.50	4,283,741	-0.02(-0.24%)
May 26, 2005	10.52	10.58	10.41	10.53	5,817,378	+0.09(+0.82%)
May 25, 2005	10.63	10.63	10.41	10.44	9,149,606	-0.26(-2.45%)
May 24, 2005	10.73	10.76	10.68	10.71	9,700,787	-0.07(-0.66%)
May 23, 2005	10.63	10.78	10.63	10.78	7,654,970	+0.10(+0.90%)
May 20, 2005	10.66	10.68	10.44	10.68	9,198,922	-0.01(-0.12%)
May 19, 2005	10.51	10.71	10.50	10.69	12,309,389	+0.16(+1.47%)
May 18, 2005	10.48	10.56	10.41	10.54	11,415,573	+0.21(+2.01%)
May 17, 2005	10.01	10.45	10.01	10.33	15,267,394	+0.25(+2.52%)
May 16, 2005	9.804	10.09	9.804	10.08	8,230,648	+0.27(+2.70%)
May 13, 2005	9.773	9.850	9.732	9.811	8,641,617	+0.03(+0.32%)
May 12, 2005	9.742	9.912	9.737	9.780	9,182,806	-0.04(-0.36%)
May 11, 2005	10.01	10.06	9.625	9.816	14,301,377	-0.10(-0.97%)
May 10, 2005	9.881	10.02	9.822	9.912	8,830,824	-0.05(-0.54%)
May 09, 2005	9.819	10.07	9.819	9.967	9,517,060	+0.17(+1.69%)
May 06, 2005	9.780	9.873	9.743	9.801	7,589,538	+0.13(+1.30%)
May 05, 2005	9.711	9.925	9.636	9.675	14,434,498	+0.34(+3.66%)
May 04, 2005	9.251	9.355	9.230	9.334	4,965,787	+0.08(+0.89%)
May 03, 2005	9.106	9.354	9.076	9.251	7,939,908	+0.12(+1.36%)

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.