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 (%)
May 29, 2015	45.89	46.03	45.23	45.36	7,102,786	-0.74(-1.60%)
May 28, 2015	45.99	46.61	45.80	46.10	6,631,882	+0.16(+0.35%)
May 27, 2015	45.04	45.97	44.95	45.94	6,175,196	+0.32(+0.70%)
May 26, 2015	46.09	46.17	45.58	45.62	5,885,381	-0.53(-1.15%)
May 22, 2015	45.89	46.15	46.15	46.15	5,911,461	+0.30(+0.67%)
May 21, 2015	46.00	46.37	45.80	45.84	6,877,279	-0.37(-0.81%)
May 20, 2015	46.78	46.88	46.17	46.22	8,449,030	-0.59(-1.26%)
May 19, 2015	46.05	46.90	45.65	46.80	13,829,101	+0.83(+1.81%)
May 18, 2015	44.89	46.17	44.70	45.97	11,832,347	+0.89(+1.98%)
May 15, 2015	42.86	45.09	42.75	45.08	18,222,884	+2.24(+5.24%)
May 14, 2015	42.87	43.23	42.55	42.83	18,783,136	-0.35(-0.80%)
May 13, 2015	43.19	44.24	42.87	43.18	22,209,092	-1.08(-2.45%)
May 12, 2015	44.42	44.55	44.08	44.26	8,893,679	-0.47(-1.06%)
May 11, 2015	44.61	44.92	44.35	44.74	7,761,293	+0.06(+0.14%)
May 08, 2015	44.52	45.29	44.51	44.68	5,104,205	+0.83(+1.90%)
May 07, 2015	43.25	44.12	43.21	43.84	6,713,838	+0.75(+1.73%)
May 06, 2015	43.70	43.73	43.05	43.10	8,944,576	-0.60(-1.38%)
May 05, 2015	44.03	44.21	43.66	43.70	4,288,133	-0.54(-1.21%)
May 04, 2015	44.12	44.49	44.00	44.24	3,013,579	+0.15(+0.34%)

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.