Indicators

Macy's (NY: M )

18.30 -0.03 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.49	23.68	22.14	22.21	11,057,482	-1.43(-6.06%)
Apr 28, 2022	23.00	23.72	22.49	23.64	10,997,998	+0.99(+4.38%)
Apr 27, 2022	22.51	23.11	22.38	22.65	14,772,587	+0.29(+1.32%)
Apr 26, 2022	22.60	22.91	22.29	22.36	13,320,637	-0.62(-2.72%)
Apr 25, 2022	22.06	23.21	21.68	22.98	14,731,502	+0.68(+3.05%)
Apr 22, 2022	22.87	23.23	22.28	22.30	14,102,355	-1.37(-5.78%)
Apr 21, 2022	24.81	24.97	23.50	23.67	11,835,763	-0.62(-2.57%)
Apr 20, 2022	24.85	25.08	24.26	24.29	10,224,646	-0.34(-1.38%)
Apr 19, 2022	23.65	24.91	23.63	24.63	12,050,156	+1.07(+4.52%)
Apr 18, 2022	23.58	23.97	23.03	23.57	13,837,463	-0.14(-0.58%)
Apr 14, 2022	23.82	24.55	23.66	23.71	13,052,582	-0.02(-0.08%)
Apr 13, 2022	22.65	23.82	22.55	23.72	11,837,827	+0.99(+4.37%)
Apr 12, 2022	22.91	23.53	22.71	22.73	14,205,423	+0.25(+1.10%)
Apr 11, 2022	21.95	23.21	21.90	22.48	15,134,906	+0.68(+3.12%)
Apr 08, 2022	21.30	21.99	20.90	21.80	13,335,345	+0.52(+2.46%)
Apr 07, 2022	21.81	21.83	20.55	21.28	21,157,920	-0.71(-3.22%)
Apr 06, 2022	22.36	22.42	21.68	21.99	12,661,361	-0.70(-3.08%)
Apr 05, 2022	22.91	23.48	22.58	22.69	16,050,262	+0.11(+0.49%)
Apr 04, 2022	22.33	23.03	22.16	22.58	11,663,415	+0.30(+1.36%)

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.