Indicators

Macy's (NY: M )

18.36 -0.48 (-2.55%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.18	15.22	13.56	13.56	29,590,870	-0.48(-3.40%)
Jan 28, 2021	15.99	17.58	13.97	14.04	66,379,664	-1.95(-12.18%)
Jan 27, 2021	15.24	20.10	15.10	15.98	88,000,920	+1.70(+11.93%)
Jan 26, 2021	13.25	14.32	12.82	14.28	41,677,024	+1.41(+10.92%)
Jan 25, 2021	11.75	14.19	11.66	12.87	76,174,568	+1.26(+10.87%)
Jan 22, 2021	11.00	11.64	10.82	11.61	21,222,410	+0.50(+4.55%)
Jan 21, 2021	11.14	11.52	11.05	11.11	16,325,819	-0.02(-0.16%)
Jan 20, 2021	11.43	11.62	11.11	11.13	12,658,264	-0.23(-1.99%)
Jan 19, 2021	11.90	12.05	11.34	11.35	22,147,610	-0.38(-3.23%)
Jan 15, 2021	12.42	12.48	11.67	11.73	25,739,400	-0.77(-6.13%)
Jan 14, 2021	11.79	12.59	11.74	12.50	29,762,520	+0.60(+5.08%)
Jan 13, 2021	11.62	11.97	11.43	11.89	24,696,386	+0.20(+1.70%)
Jan 12, 2021	11.35	11.80	11.22	11.69	22,669,896	+0.37(+3.26%)
Jan 11, 2021	10.91	11.42	10.80	11.32	15,692,827	+0.25(+2.28%)
Jan 08, 2021	11.09	11.44	10.76	11.07	25,933,732	+0.07(+0.66%)
Jan 07, 2021	11.46	11.79	10.90	11.00	43,299,352	-0.28(-2.48%)
Jan 06, 2021	10.37	11.65	10.37	11.28	49,691,148	+1.01(+9.83%)
Jan 05, 2021	10.09	10.46	10.06	10.27	20,809,460	+0.15(+1.52%)

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.