Indicators

Macy's (NY: M )

18.42 +0.06 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	43.75	43.75	42.99	43.03	4,402,822	-1.00(-2.26%)
Jan 29, 2015	43.74	44.07	43.28	44.03	3,503,906	+0.32(+0.72%)
Jan 28, 2015	44.56	44.73	43.69	43.71	3,351,499	-0.42(-0.95%)
Jan 27, 2015	43.99	44.34	43.83	44.13	4,114,589	-0.38(-0.86%)
Jan 26, 2015	44.22	44.58	43.93	44.51	3,590,956	+0.17(+0.38%)
Jan 23, 2015	44.70	44.81	43.99	44.34	5,480,470	+0.22(+0.50%)
Jan 22, 2015	43.50	44.22	43.29	44.12	4,953,187	+0.88(+2.02%)
Jan 21, 2015	42.72	43.29	42.70	43.25	4,931,987	+0.61(+1.42%)
Jan 20, 2015	42.84	42.94	42.00	42.64	5,525,885	+0.11(+0.25%)
Jan 16, 2015	42.04	42.70	41.92	42.53	6,359,778	+0.54(+1.28%)
Jan 15, 2015	43.40	43.93	41.98	41.99	7,771,211	-1.41(-3.24%)
Jan 14, 2015	43.77	43.88	42.65	43.40	10,428,616	-0.77(-1.75%)
Jan 13, 2015	44.95	45.29	43.89	44.18	5,368,754	-0.31(-0.70%)
Jan 12, 2015	44.45	44.59	44.04	44.49	4,486,690	+0.08(+0.18%)
Jan 09, 2015	44.65	44.86	44.13	44.40	10,935,598	-1.27(-2.79%)
Jan 08, 2015	45.98	46.01	45.40	45.68	7,395,000	+0.18(+0.38%)
Jan 07, 2015	45.51	45.69	44.64	45.50	12,071,663	+1.79(+4.10%)
Jan 06, 2015	44.06	44.29	43.15	43.71	6,348,245	-0.16(-0.37%)
Jan 05, 2015	43.60	44.08	43.56	43.87	7,429,427	-0.38(-0.85%)

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.