Indicators

Macy's (NY: M )

18.42 +0.06 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.17	15.21	13.55	13.55	29,616,546	-0.48(-3.40%)
Jan 28, 2021	15.98	17.57	13.96	14.03	66,437,260	-1.95(-12.18%)
Jan 27, 2021	15.22	20.09	15.09	15.97	88,077,280	+1.70(+11.93%)
Jan 26, 2021	13.24	14.30	12.81	14.27	41,713,188	+1.41(+10.92%)
Jan 25, 2021	11.74	14.18	11.65	12.86	76,240,664	+1.26(+10.87%)
Jan 22, 2021	10.99	11.63	10.81	11.60	21,240,824	+0.50(+4.55%)
Jan 21, 2021	11.13	11.51	11.04	11.10	16,339,985	-0.02(-0.16%)
Jan 20, 2021	11.42	11.61	11.10	11.12	12,669,248	-0.23(-1.99%)
Jan 19, 2021	11.89	12.04	11.33	11.34	22,166,828	-0.38(-3.23%)
Jan 15, 2021	12.41	12.47	11.66	11.72	25,761,734	-0.77(-6.13%)
Jan 14, 2021	11.78	12.58	11.73	12.48	29,788,346	+0.60(+5.08%)
Jan 13, 2021	11.61	11.96	11.42	11.88	24,717,816	+0.20(+1.70%)
Jan 12, 2021	11.34	11.79	11.21	11.68	22,689,566	+0.37(+3.26%)
Jan 11, 2021	10.90	11.41	10.79	11.31	15,706,443	+0.25(+2.28%)
Jan 08, 2021	11.08	11.43	10.76	11.06	25,956,234	+0.07(+0.66%)
Jan 07, 2021	11.45	11.78	10.89	10.99	43,336,920	-0.28(-2.48%)
Jan 06, 2021	10.36	11.64	10.36	11.27	49,734,264	+1.01(+9.83%)
Jan 05, 2021	10.08	10.45	10.05	10.26	20,827,516	+0.15(+1.52%)

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.