Indicators

Macy's (NY: M )

18.36 -0.48 (-2.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.77	21.29	20.69	21.27	12,572,623	+0.01(+0.07%)
Jan 30, 2017	20.93	21.26	20.90	21.25	7,506,045	+0.30(+1.41%)
Jan 27, 2017	21.56	21.57	20.66	20.96	13,815,591	-0.58(-2.71%)
Jan 26, 2017	21.73	21.84	21.46	21.54	6,042,352	-0.17(-0.76%)
Jan 25, 2017	21.71	21.88	21.55	21.70	8,457,524	+0.12(+0.57%)
Jan 24, 2017	21.25	21.62	21.25	21.58	7,007,114	+0.25(+1.18%)
Jan 23, 2017	21.22	21.54	21.13	21.33	6,481,723	-0.05(-0.24%)
Jan 20, 2017	21.29	21.49	21.21	21.38	9,750,098	+0.18(+0.85%)
Jan 19, 2017	21.24	21.47	21.07	21.20	10,352,922	+0.01(+0.03%)
Jan 18, 2017	21.60	21.60	20.55	21.19	18,395,242	-0.33(-1.54%)
Jan 17, 2017	21.58	22.03	21.50	21.52	12,185,539	+0.01(+0.07%)
Jan 13, 2017		21.51	21.51	21.51	0	-0.07(-0.33%)
Jan 12, 2017	21.47	21.73	21.38	21.58	8,823,331	+0.02(+0.10%)
Jan 11, 2017	21.96	21.98	21.42	21.56	12,446,952	-0.25(-1.16%)
Jan 10, 2017	22.06	22.09	21.68	21.81	14,840,249	-0.12(-0.53%)
Jan 09, 2017	22.23	22.31	21.85	21.93	12,844,623	-0.26(-1.17%)
Jan 06, 2017	22.19	22.69	21.99	22.19	15,953,984	-0.03(-0.13%)
Jan 05, 2017	22.73	22.93	21.96	22.22	40,622,156	-3.59(-13.90%)
Jan 04, 2017	25.56	26.20	25.54	25.80	12,992,494	+0.44(+1.73%)

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.