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 (%)
Feb 29, 2016	30.05	30.07	29.65	29.87	5,944,165	-0.15(-0.51%)
Feb 26, 2016	30.39	30.42	29.59	30.02	6,474,271	+0.04(+0.14%)
Feb 25, 2016	29.87	30.12	29.42	29.98	6,363,158	+0.36(+1.21%)
Feb 24, 2016	28.68	29.76	28.26	29.62	9,660,955	+0.37(+1.28%)
Feb 23, 2016	29.03	30.07	28.01	29.25	23,590,874	+0.86(+3.04%)
Feb 22, 2016	27.99	28.83	27.89	28.39	9,778,347	+0.57(+2.06%)
Feb 19, 2016	28.19	28.23	26.84	27.81	8,842,298	-0.62(-2.19%)
Feb 18, 2016	28.12	28.45	27.76	28.43	7,441,323	+0.02(+0.07%)
Feb 17, 2016	28.31	28.56	28.25	28.41	8,236,108	+0.44(+1.56%)
Feb 16, 2016	27.35	28.35	26.99	27.98	7,481,194	+0.84(+3.11%)
Feb 12, 2016	26.31	27.13	27.13	27.13	6,475,695	+0.93(+3.56%)
Feb 11, 2016	26.49	27.08	26.08	26.20	7,759,562	-0.63(-2.34%)
Feb 10, 2016	27.51	27.63	26.77	26.83	7,239,569	-0.48(-1.77%)
Feb 09, 2016	27.29	27.58	26.82	27.31	5,954,314	-0.10(-0.35%)
Feb 08, 2016	27.65	27.95	26.97	27.41	8,170,966	-0.42(-1.52%)
Feb 05, 2016	28.54	28.54	27.76	27.83	7,900,094	-0.33(-1.18%)
Feb 04, 2016	27.61	28.22	27.29	28.16	10,169,388	-0.61(-2.11%)
Feb 03, 2016	28.33	28.99	27.64	28.77	6,481,098	+0.50(+1.76%)
Feb 02, 2016	28.50	28.76	27.89	28.27	6,060,008	-0.01(-0.02%)

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.