Indicators

Macy's (NY: M )

18.48 -0.36 (-1.88%)

Streaming Delayed Price Updated: 3:29 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.96	13.13	12.81	13.12	11,578,685	+0.21(+1.64%)
Sep 27, 2019	13.08	13.28	12.76	12.91	14,887,548	+0.03(+0.26%)
Sep 26, 2019	13.29	13.29	12.80	12.87	13,362,484	-0.24(-1.87%)
Sep 25, 2019	12.91	13.35	12.84	13.12	11,016,155	+0.24(+1.84%)
Sep 24, 2019	13.18	13.31	12.75	12.88	12,095,921	-0.24(-1.80%)
Sep 23, 2019	12.92	13.22	12.81	13.12	10,921,405	+0.11(+0.84%)
Sep 20, 2019	13.32	13.46	12.93	13.01	21,176,538	-0.26(-1.97%)
Sep 19, 2019	13.96	13.97	13.22	13.27	16,249,454	-0.46(-3.38%)
Sep 18, 2019	14.00	14.11	13.64	13.73	14,571,009	-0.30(-2.16%)
Sep 17, 2019	14.45	14.45	13.94	14.04	20,426,490	-0.67(-4.53%)
Sep 16, 2019	14.39	14.75	14.36	14.70	12,808,728	+0.24(+1.63%)
Sep 13, 2019	14.56	14.85	14.37	14.47	16,879,868	+0.12(+0.82%)
Sep 12, 2019	14.61	14.76	14.19	14.35	19,631,468	-0.39(-2.65%)
Sep 11, 2019	14.25	14.75	13.84	14.74	24,873,592	+0.61(+4.33%)
Sep 10, 2019	13.47	14.14	13.44	14.13	26,491,138	+0.76(+5.69%)
Sep 09, 2019	12.80	13.44	12.74	13.37	19,446,660	+0.65(+5.13%)
Sep 06, 2019	12.87	12.94	12.65	12.72	15,725,553	+0.07(+0.52%)
Sep 05, 2019	12.49	13.01	12.49	12.65	19,937,940	+0.33(+2.68%)
Sep 04, 2019	12.02	12.34	12.00	12.32	12,243,898	+0.43(+3.61%)

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.