Macy DRN (MACY34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.03 | 2.33736327001 | 86.85 | 88.88 | 86.04 | 131 | 88.6975 | DR |
| 4 | 0.38 | 0.429378531073 | 88.5 | 92.7 | 82 | 215 | 87.76674109 | DR |
| 12 | -9.72 | -9.85801217039 | 98.6 | 111.54 | 82 | 233 | 91.06269005 | DR |
| 26 | 0.88 | 1 | 88 | 111.54 | 80.35 | 407 | 87.84794429 | DR |
| 52 | -5.17 | -5.49707602339 | 94.05 | 112.1 | 80.35 | 322 | 91.24656578 | DR |
| 156 | -42.02 | -32.1008403361 | 130.9 | 141.31 | 52 | 639 | 94.14693236 | DR |
| 260 | 31.06 | 53.7184365272 | 57.82 | 210.89 | 23.82 | 1071 | 92.64970933 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 88.88 | 0 | 0.00 | 88.88 | 88.88 | 88.88 | 0 |
| 1740087000 | 88.88 | 1.19 | 1.36 | 88.45 | 88.88 | 88.15 | 346 |
| 1740000540 | 87.69 | 0.84 | 0.97 | 86.04 | 87.69 | 86.04 | 26 |
| 1739914140 | 86.85 | 0.86 | 1.00 | 86.85 | 86.85 | 86.85 | 20 |
| 1739827740 | 85.99 | 0 | 0.00 | 85.99 | 85.99 | 85.99 | 0 |
| 1739568540 | 85.99 | 0 | 0.00 | 85.99 | 85.99 | 85.99 | 0 |
| 1739482140 | 85.99 | 0.29 | 0.34 | 85.12 | 85.99 | 84.5 | 450 |
| 1739395740 | 85.7 | 2.13 | 2.55 | 84.08 | 85.7 | 84.08 | 206 |
| 1739309400 | 83.57 | 1.57 | 1.91 | 84.19 | 84.19 | 83.57 | 15 |
| 1739223000 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1738963800 | 82 | -2.23 | -2.65 | 84 | 84 | 82 | 78 |
| 1738877340 | 84.23 | -3.48 | -3.97 | 85.2 | 85.2 | 84.23 | 553 |
| 1738791000 | 87.71 | 0 | 0.00 | 87.71 | 87.71 | 87.71 | 0 |
| 1738704600 | 87.71 | -1.01 | -1.14 | 88.72 | 88.72 | 87.71 | 42 |
| 1738618200 | 88.72 | -2.69 | -2.94 | 89.82 | 89.82 | 88.72 | 401 |
| 1738358940 | 91.41 | 1.41 | 1.57 | 91.35 | 92.7 | 91.35 | 256 |
| 1738272600 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1738186200 | 90 | -0.8 | -0.88 | 91.1 | 91.5 | 90 | 253 |
| 1738099740 | 90.8 | 1.42 | 1.59 | 90.57 | 90.8 | 90.57 | 100 |
| 1738013340 | 89.38 | -1.02 | -1.13 | 89.8 | 89.8 | 89.38 | 111 |
| 1737754200 | 90.4 | 1.85 | 2.09 | 88.5 | 91.36 | 88.5 | 368 |
| 1737667740 | 88.55 | 2.05 | 2.37 | 87.24 | 88.55 | 87.24 | 212 |
| 1737581400 | 86.5 | 0.42 | 0.49 | 85.81 | 86.5 | 85.81 | 701 |
| 1737495000 | 86.08 | 2.96 | 3.56 | 84.95 | 87.81 | 82.03 | 946 |
| 1737408600 | 83.12 | -2.05 | -2.41 | 84 | 84 | 82.86 | 534 |
| 1737149400 | 85.17 | 1.41 | 1.68 | 84.5 | 85.17 | 84.5 | 60 |
| 1737062940 | 83.76 | 0.12 | 0.14 | 83.76 | 83.76 | 83.76 | 3 |
| 1736976540 | 83.64 | -1.81 | -2.12 | 84.95 | 84.95 | 82.8 | 626 |
| 1736890140 | 85.45 | -3.13 | -3.53 | 86 | 86 | 85.45 | 721 |
| 1736803740 | 88.58 | -6.88 | -7.21 | 95.19 | 95.6 | 88.33 | 1338 |
| 1736544540 | 95.46 | -1.1 | -1.14 | 98.18 | 98.18 | 95.46 | 30 |
| 1736458140 | 96.56 | -1.92 | -1.95 | 96.56 | 96.56 | 96.56 | 5 |
| 1736371800 | 98.48 | 0 | 0.00 | 98.48 | 98.48 | 98.48 | 0 |
| 1736285400 | 98.48 | -2.52 | -2.50 | 100.8 | 100.8 | 98.47 | 115 |
| 1736198940 | 101 | -1.6 | -1.56 | 102 | 102 | 101 | 100 |
| 1735939740 | 102.6 | 1.5 | 1.48 | 102.25 | 102.6 | 102.25 | 100 |
| 1735853400 | 101.1 | -2.23 | -2.16 | 102 | 102 | 101.1 | 100 |
| 1735594200 | 103.33 | -5.94 | -5.44 | 103.33 | 103.33 | 103.33 | 13 |
| 1735334940 | 109.27 | -2.05 | -1.84 | 110.99 | 110.99 | 109.27 | 41 |
| 1735248540 | 111.32 | 8.32 | 8.08 | 103 | 111.54 | 103 | 622 |
| 1734989340 | 103 | 1.95 | 1.93 | 102.22 | 103 | 102.22 | 50 |
| 1734730200 | 101.05 | 4.23 | 4.37 | 100.25 | 101.05 | 100.25 | 60 |
| 1734643800 | 96.82 | -4.58 | -4.52 | 97.2 | 97.2 | 96.82 | 186 |
| 1734557400 | 101.4 | -1.8 | -1.74 | 102.9 | 102.9 | 101.4 | 23 |
| 1734470940 | 103.2 | 0.1 | 0.10 | 103.2 | 103.2 | 103.2 | 2 |
| 1734384540 | 103.1 | 2.6 | 2.59 | 100.84 | 104 | 100.84 | 233 |
| 1734125340 | 100.5 | 1.5 | 1.52 | 98.34 | 100.5 | 98.34 | 70 |
| 1734038940 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1733952540 | 99 | -3.25 | -3.18 | 99.14 | 99.2 | 89.92 | 199 |
| 1733866140 | 102.25 | 1.42 | 1.41 | 105 | 105 | 101.2 | 10 |
| 1733779740 | 100.83 | 1.33 | 1.34 | 103.3 | 105 | 100.83 | 251 |
| 1733520600 | 99.5 | 0.8 | 0.81 | 99.01 | 99.5 | 99.01 | 101 |
| 1733434200 | 98.7 | -1.9 | -1.89 | 99.2 | 100 | 98.6 | 216 |
| 1733347800 | 100.6 | -1.7 | -1.66 | 100.6 | 100.78 | 99.4 | 323 |
| 1733261340 | 102.3 | -0.07 | -0.07 | 102.3 | 102.3 | 102.3 | 2 |
| 1733174940 | 102.37 | 4.07 | 4.14 | 99 | 102.37 | 99 | 185 |
| 1732915740 | 98.3 | 1.54 | 1.59 | 98.6 | 98.6 | 96.7 | 28 |
| 1732829400 | 96.76 | 1.81 | 1.91 | 96.76 | 96.76 | 96.76 | 5 |
| 1732743000 | 94.95 | 2.25 | 2.43 | 93.82 | 95.26 | 93.82 | 140 |
| 1732656600 | 92.7 | 0.1 | 0.11 | 91 | 93 | 91 | 101 |
| 1732570140 | 92.6 | -1.72 | -1.82 | 90.9 | 92.6 | 90 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
