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 (%)
Apr 29, 2022	23.51	23.70	22.16	22.23	11,047,896	-1.43(-6.06%)
Apr 28, 2022	23.02	23.74	22.51	23.66	10,988,463	+0.99(+4.38%)
Apr 27, 2022	22.53	23.13	22.40	22.67	14,759,780	+0.29(+1.32%)
Apr 26, 2022	22.62	22.93	22.31	22.37	13,309,089	-0.63(-2.72%)
Apr 25, 2022	22.08	23.23	21.69	23.00	14,718,730	+0.68(+3.05%)
Apr 22, 2022	22.89	23.25	22.30	22.32	14,090,129	-1.37(-5.78%)
Apr 21, 2022	24.83	25.00	23.52	23.69	11,825,502	-0.63(-2.57%)
Apr 20, 2022	24.87	25.11	24.28	24.32	10,215,782	-0.34(-1.38%)
Apr 19, 2022	23.67	24.93	23.65	24.66	12,039,709	+1.07(+4.52%)
Apr 18, 2022	23.60	23.99	23.05	23.59	13,825,467	-0.14(-0.58%)
Apr 14, 2022	23.84	24.57	23.68	23.73	13,041,266	-0.02(-0.08%)
Apr 13, 2022	22.67	23.84	22.57	23.74	11,827,564	+0.99(+4.37%)
Apr 12, 2022	22.93	23.55	22.72	22.75	14,193,107	+0.25(+1.10%)
Apr 11, 2022	21.97	23.23	21.92	22.50	15,121,785	+0.68(+3.12%)
Apr 08, 2022	21.32	22.01	20.92	21.82	13,323,784	+0.52(+2.46%)
Apr 07, 2022	21.83	21.85	20.57	21.30	21,139,578	-0.71(-3.22%)
Apr 06, 2022	22.38	22.44	21.69	22.01	12,650,384	-0.70(-3.08%)
Apr 05, 2022	22.93	23.50	22.60	22.71	16,036,348	+0.11(+0.49%)
Apr 04, 2022	22.35	23.05	22.18	22.60	11,653,303	+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.