Indicators

Macy's (NY: M )

19.40 -0.18 (-0.92%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.77	16.99	16.55	16.59	9,732,666	-0.15(-0.91%)
Sep 28, 2017	16.84	17.05	16.74	16.74	8,943,660	-0.09(-0.54%)
Sep 27, 2017			16.52	16.83	9,115,135	+0.21(+1.23%)
Sep 26, 2017	16.64	16.72	16.46	16.63	7,025,563	+0.05(+0.27%)
Sep 25, 2017	16.25	16.79	16.24	16.58	8,902,629	+0.21(+1.30%)
Sep 22, 2017	16.10	16.46	16.10	16.37	9,451,918	+0.28(+1.75%)
Sep 21, 2017	16.36	16.39	15.90	16.09	13,524,247	-0.24(-1.49%)
Sep 20, 2017	16.49	16.49	16.21	16.33	12,710,883	-0.23(-1.38%)
Sep 19, 2017	16.93	17.12	16.45	16.56	15,519,970	-0.24(-1.45%)
Sep 18, 2017	17.17	17.28	16.80	16.80	10,728,826	-0.36(-2.13%)
Sep 15, 2017	16.73	17.25	16.72	17.17	21,418,868	+0.44(+2.64%)
Sep 14, 2017	16.95	16.98	16.61	16.73	11,248,064	-0.21(-1.22%)
Sep 13, 2017	16.96	17.08	16.58	16.94	16,991,462	+0.32(+1.94%)
Sep 12, 2017	16.11	16.69	16.08	16.61	12,109,199	+0.55(+3.45%)
Sep 11, 2017	15.74	16.26	15.74	16.06	10,537,201	+0.12(+0.75%)
Sep 08, 2017	16.23	16.26	15.90	15.94	8,279,886	-0.30(-1.84%)
Sep 07, 2017	16.69	16.78	16.14	16.24	9,227,818	-0.34(-2.03%)
Sep 06, 2017	15.81	16.64	15.81	16.58	19,113,560	+0.87(+5.52%)
Sep 05, 2017	15.96	15.96	15.54	15.71	9,980,438	-0.30(-1.87%)

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.