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 28, 2018	22.09	22.85	22.07	22.49	27,297,738	+0.77(+3.56%)
Feb 27, 2018	22.76	23.73	21.36	21.71	64,250,236	+0.73(+3.46%)
Feb 26, 2018	20.68	21.00	20.27	20.99	18,545,416	+0.54(+2.66%)
Feb 23, 2018	20.12	20.71	19.83	20.45	14,513,502	+0.44(+2.18%)
Feb 22, 2018				20.01	9,747,752	+0.44(+2.27%)
Feb 21, 2018	19.66	19.95	19.52	19.57	10,526,330	-0.05(-0.23%)
Feb 20, 2018	19.90	20.09	19.54	19.61	10,053,906	-0.47(-2.32%)
Feb 16, 2018		20.08	20.08	20.08	0	-0.15(-0.76%)
Feb 15, 2018	19.74	20.25	19.70	20.23	11,380,892	+0.63(+3.20%)
Feb 14, 2018	18.91	19.74	18.82	19.60	9,694,224	+0.58(+3.05%)
Feb 13, 2018	18.46	19.11	18.40	19.02	9,311,982	+0.53(+2.85%)
Feb 12, 2018	18.67	18.73	18.24	18.50	10,092,164	+0.03(+0.17%)
Feb 09, 2018	18.51	18.81	17.66	18.47	14,777,330	+0.11(+0.63%)
Feb 08, 2018	18.95	19.14	18.35	18.35	11,594,193	-0.58(-3.07%)
Feb 07, 2018	18.43	19.05	18.39	18.93	11,678,753	+0.46(+2.48%)
Feb 06, 2018	17.59	18.66	17.18	18.47	17,939,590	+0.30(+1.64%)
Feb 05, 2018	18.77	18.90	18.04	18.17	17,695,548	-0.86(-4.50%)
Feb 02, 2018	19.41	19.53	18.90	19.03	14,096,883	-0.56(-2.85%)

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.