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 (%)
Nov 30, 2015	27.52	27.54	26.59	26.78	13,441,584	-0.62(-2.28%)
Nov 27, 2015	27.82	27.84	27.16	27.41	6,085,132	-0.27(-0.97%)
Nov 25, 2015	27.34	27.67	27.67	27.67	10,923,462	+0.51(+1.89%)
Nov 24, 2015	27.14	27.46	26.90	27.16	21,281,790	-0.28(-1.02%)
Nov 23, 2015	26.82	27.61	26.61	27.44	15,536,184	+0.99(+3.73%)
Nov 20, 2015	26.76	27.20	26.32	26.45	15,493,793	+0.04(+0.16%)
Nov 19, 2015	26.66	26.84	26.21	26.41	8,634,430	-0.26(-0.98%)
Nov 18, 2015	26.28	26.81	26.01	26.67	15,305,161	+0.61(+2.34%)
Nov 17, 2015	26.70	26.70	25.87	26.06	14,563,039	-0.40(-1.53%)
Nov 16, 2015	26.65	26.74	25.95	26.47	15,944,986	-0.33(-1.23%)
Nov 13, 2015	27.53	27.53	26.73	26.80	19,415,574	-1.18(-4.21%)
Nov 12, 2015	27.50	28.50	27.37	27.98	22,585,484	+0.26(+0.94%)
Nov 11, 2015	29.24	29.34	27.24	27.71	57,199,188	-4.51(-13.99%)
Nov 10, 2015	31.69	32.72	31.43	32.22	14,132,817	+0.53(+1.69%)
Nov 09, 2015	33.25	33.30	31.41	31.69	20,732,204	-1.82(-5.44%)
Nov 06, 2015	34.44	34.58	33.40	33.51	11,789,076	-1.06(-3.07%)
Nov 05, 2015	34.66	34.79	34.07	34.58	5,627,901	+0.01(+0.02%)
Nov 04, 2015	35.08	34.80	33.96	34.57	11,347,014	-0.51(-1.45%)
Nov 03, 2015	35.12	35.97	34.92	35.08	11,528,042	-0.11(-0.31%)

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.