Indicators

Macy's (NY: M )

19.01 -0.25 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.82	17.99	17.66	17.75	12,128,108	-0.06(-0.33%)
Jun 27, 2019	18.15	18.23	17.60	17.81	9,698,253	-0.10(-0.55%)
Jun 26, 2019	17.68	18.12	17.61	17.90	9,794,899	+0.29(+1.64%)
Jun 25, 2019	18.05	18.05	17.52	17.61	9,792,512	-0.41(-2.29%)
Jun 24, 2019	18.32	18.35	17.93	18.03	8,102,755	-0.41(-2.24%)
Jun 21, 2019	18.18	18.56	17.95	18.44	11,102,468	+0.31(+1.73%)
Jun 20, 2019	18.47	18.48	17.88	18.13	8,945,581	-0.18(-0.99%)
Jun 19, 2019	18.11	18.39	17.85	18.31	10,587,978	+0.20(+1.10%)
Jun 18, 2019	17.99	18.36	17.82	18.11	10,093,509	+0.15(+0.83%)
Jun 17, 2019	17.78	18.27	17.63	17.96	9,219,738	+0.13(+0.74%)
Jun 14, 2019	17.99	17.99	17.42	17.83	11,226,532	-0.17(-0.96%)
Jun 13, 2019	17.50	18.12	17.48	18.00	11,963,383	+0.58(+3.31%)
Jun 12, 2019	17.78	17.88	17.27	17.43	11,069,144	-0.38(-2.14%)
Jun 11, 2019	17.50	17.82	17.48	17.81	11,383,245	+0.20(+1.15%)
Jun 10, 2019	16.74	17.63	16.74	17.61	18,176,092	+1.01(+6.07%)
Jun 07, 2019	16.66	16.73	16.42	16.60	12,486,680	-0.04(-0.24%)
Jun 06, 2019	17.06	17.06	16.27	16.64	17,776,248	-0.47(-2.75%)
Jun 05, 2019	17.63	17.66	17.03	17.11	9,179,615	-0.46(-2.59%)
Jun 04, 2019	17.28	17.65	17.28	17.57	16,167,511	+0.37(+2.17%)

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.