Indicators

Macy's (NY: M )

15.25 +0.04 (+0.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.74	21.27	20.66	21.24	12,587,621	+0.01(+0.07%)
Jan 30, 2017	20.90	21.23	20.87	21.23	7,514,999	+0.29(+1.41%)
Jan 27, 2017	21.53	21.55	20.64	20.93	13,832,072	-0.58(-2.71%)
Jan 26, 2017	21.70	21.81	21.43	21.51	6,049,560	-0.17(-0.76%)
Jan 25, 2017	21.69	21.86	21.52	21.68	8,467,613	+0.12(+0.57%)
Jan 24, 2017	21.23	21.59	21.23	21.56	7,015,473	+0.25(+1.18%)
Jan 23, 2017	21.20	21.51	21.10	21.30	6,489,455	-0.05(-0.24%)
Jan 20, 2017	21.26	21.46	21.18	21.35	9,761,729	+0.18(+0.85%)
Jan 19, 2017	21.21	21.45	21.05	21.18	10,365,272	+0.01(+0.03%)
Jan 18, 2017	21.58	21.58	20.53	21.17	18,417,184	-0.33(-1.54%)
Jan 17, 2017	21.56	22.00	21.48	21.50	12,200,075	+0.01(+0.07%)
Jan 13, 2017		21.48	21.48	21.48	0	-0.07(-0.33%)
Jan 12, 2017	21.45	21.71	21.35	21.56	8,833,856	+0.02(+0.10%)
Jan 11, 2017	21.93	21.95	21.39	21.53	12,461,800	-0.25(-1.15%)
Jan 10, 2017	22.03	22.06	21.66	21.79	14,857,952	-0.12(-0.53%)
Jan 09, 2017	22.20	22.28	21.82	21.90	12,859,945	-0.26(-1.17%)
Jan 06, 2017	22.16	22.66	21.97	22.16	15,973,016	-0.03(-0.13%)
Jan 05, 2017	22.70	22.90	21.94	22.19	40,670,616	-3.58(-13.89%)
Jan 04, 2017	25.53	26.17	25.51	25.77	13,007,993	+0.44(+1.73%)

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.