Indicators

Macy's (NY: M )

15.33 +0.21 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.26	19.26	19.26	0	-0.41(-2.06%)
Dec 28, 2017	19.61	19.74	19.28	19.66	11,844,088	+0.06(+0.31%)
Dec 27, 2017	20.54	20.55	19.55	19.60	12,963,602	-0.93(-4.51%)
Dec 26, 2017	19.69	20.69	19.68	20.52	15,969,696	+0.90(+4.60%)
Dec 22, 2017	19.62	19.68	19.41	19.62	9,592,502	+0.08(+0.39%)
Dec 21, 2017	19.45	19.74	19.32	19.55	10,806,998	+0.18(+0.95%)
Dec 20, 2017	19.49	19.58	19.23	19.36	14,028,946	+0.06(+0.32%)
Dec 19, 2017	19.87	19.94	19.29	19.30	12,409,247	-0.46(-2.32%)
Dec 18, 2017	18.95	19.85	18.95	19.76	15,822,847	+0.96(+5.12%)
Dec 15, 2017	19.03	19.23	18.71	18.80	20,304,752	-0.16(-0.85%)
Dec 14, 2017	19.47	19.70	18.68	18.96	16,068,780	-0.50(-2.56%)
Dec 13, 2017	19.37	19.76	19.19	19.46	12,516,380	+0.11(+0.55%)
Dec 12, 2017	19.35	19.86	19.34	19.35	12,520,454	-0.15(-0.77%)
Dec 11, 2017	19.66	19.72	19.31	19.50	13,955,532	+0.07(+0.35%)
Dec 08, 2017	19.43	19.46	18.70	19.43	18,031,710	+0.39(+2.06%)
Dec 07, 2017	19.23	19.55	18.97	19.04	17,239,552	+0.14(+0.76%)
Dec 06, 2017	18.94	19.13	18.54	18.90	16,387,890	-0.10(-0.52%)
Dec 05, 2017	19.43	19.46	18.65	19.00	21,480,944	-0.44(-2.25%)
Dec 04, 2017	18.57	19.78	18.57	19.43	35,858,092	+1.21(+6.66%)

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.