Macy DRN Historical Data - MACY34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Macy DRN (MACY34)
Macy DRN (MACY34) Historical

Macy DRN (MACY34)

101.05

4.23

(4.37%)

Closed December 21 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.71	2.7557453732	98.34	104	96.82	103	100.39770428	DR
4	12.76	14.4523728622	88.29	105	88.29	172	97.51966402	DR
12	18.01	21.6883429672	83.04	105	82.59	248	90.7656648	DR
26	1.3	1.30325814536	99.75	112.1	80.35	384	88.4099916	DR
52	2	2.0191822312	99.05	112.1	80.35	353	91.83334966	DR
156	-35.47	-25.9815411661	136.52	160.8	52	693	99.64371381	DR
260	35.05	53.1060606061	66	210.89	23.82	1089	92.41794113	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732310940	94.32	6.82	7.79	88.29	94.35	88.29	999
1732224600	87.5	-0.1	-0.11	86	87.5	84.88	616
1732051800	87.6	-2.55	-2.83	86.68	87.6	86.68	26
1731965400	90.15	0	0.00	90.15	90.15	90.15	0
1731619800	90.15	1.65	1.86	88.5	90.15	88.5	141
1731533400	88.5	1.35	1.55	87.15	88.5	87.15	86
1731446940	87.15	-1.5	-1.69	88.32	88.32	86.67	1300
1731360540	88.65	-1.85	-2.04	95	95	88.65	52
1731101400	90.5	-3.4	-3.62	91.28	91.28	90.5	103
1731014940	93.9	2.14	2.33	93.3	94.04	93.06	321
1730928600	91.76	3.76	4.27	90.7	91.76	90.7	70
1730842200	88	0.07	0.08	87.8	88	87	1051
1730755800	87.93	-3.07	-3.37	88.5	88.5	87.69	189
1730496600	91	2	2.25	89.55	91	89.55	103
1730410200	89	0.11	0.12	87.69	89	87.69	31
1730323800	88.89	-0.57	-0.64	90.27	90.27	88.89	506
1730237340	89.46	0.63	0.71	89.82	90.2	89.46	124
1730151000	88.83	0.99	1.13	88.83	88.83	88.83	100
1729891800	87.84	0.15	0.17	88.38	88.38	87.84	170
1729805400	87.69	0	0.00	87.69	87.69	87.69	0
1729719000	87.69	-1.32	-1.48	89.6	89.6	87.69	126
1729632600	89.01	-2.16	-2.37	89.4	89.55	89.01	42
1729546140	91.17	-0.83	-0.90	92	92.23	91.17	5
1729287000	92	-0.04	-0.04	92.09	92.09	92	63
1729200540	92.04	0.04	0.04	92	94	91.8	36
1729114140	92	2.09	2.32	89.9	92.22	89.9	1675
1729027740	89.91	2.67	3.06	89.1	90	89.1	252
1728941340	87.24	-1.68	-1.89	88.57	88.57	87.24	3
1728682200	88.92	2.42	2.80	86.7	89.51	86.7	928
1728595740	86.5	0.3	0.35	86.19	86.5	86.19	201
1728509400	86.2	0.02	0.02	86.48	86.48	86.2	305
1728423000	86.18	0	0.00	86.18	86.18	86.18	0
1728336600	86.18	0.26	0.30	86.78	86.78	86.18	9
1728077400	85.92	1.62	1.92	87.2	87.2	85.52	143
1727991000	84.3	1.1	1.32	83.68	84.3	83.68	181
1727904540	83.2	-0.8	-0.95	83.2	83.2	83.2	150
1727818200	84	-1.6	-1.87	82.59	84	82.59	41
1727731800	85.6	2.4	2.88	84.82	85.6	84.82	917
1727472600	83.2	0.88	1.07	83.04	83.36	83.04	25
1727386140	82.32	1.28	1.58	82.16	82.32	82.16	10
1727299740	81.04	-1.16	-1.41	81.04	81.04	81.04	20
1727213400	82.2	-1.4	-1.67	82.33	82.33	82.15	250
1727127000	83.6	-0.7	-0.83	84.8	84.8	83.11	34

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions