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 (%)
Dec 31, 2018	24.00	24.08	23.64	23.79	5,957,845	-0.19(-0.80%)
Dec 28, 2018	24.19	24.45	23.55	23.99	7,335,351	-0.02(-0.07%)
Dec 27, 2018	23.67	24.01	22.86	24.00	8,692,013	-0.07(-0.30%)
Dec 26, 2018	22.83	24.09	22.80	24.07	9,676,601	+1.58(+7.03%)
Dec 24, 2018	22.32	22.96	22.16	22.49	5,035,294	-0.04(-0.18%)
Dec 21, 2018	23.32	23.91	22.48	22.53	12,925,352	-0.74(-3.16%)
Dec 20, 2018	24.07	24.13	22.79	23.27	11,427,016	-1.03(-4.24%)
Dec 19, 2018	24.95	25.18	24.19	24.30	9,837,223	-0.51(-2.06%)
Dec 18, 2018	24.33	24.84	24.24	24.81	8,957,401	+0.62(+2.54%)
Dec 17, 2018	24.25	24.78	23.78	24.19	9,649,551	-0.26(-1.08%)
Dec 14, 2018	24.35	25.21	24.25	24.46	8,348,642	-0.15(-0.62%)
Dec 13, 2018	25.46	25.62	24.27	24.61	10,320,173	-0.83(-3.27%)
Dec 12, 2018	25.47	25.70	24.95	25.44	7,435,960	+0.30(+1.19%)
Dec 11, 2018	25.52	25.92	24.87	25.14	6,821,728	-0.04(-0.16%)
Dec 10, 2018	25.42	25.62	24.41	25.18	8,853,028	+0.16(+0.63%)
Dec 07, 2018	25.49	25.70	24.84	25.02	7,828,205	-0.54(-2.10%)
Dec 06, 2018	25.22	25.58	24.68	25.56	9,806,568	-0.04(-0.15%)
Dec 04, 2018	27.00	27.11	25.53	25.60	11,078,000	-1.52(-5.62%)

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.