Indicators

Macy's (NY: M )

15.30 -0.03 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	20.23	20.23	19.58	19.80	16,645,366	-0.42(-2.09%)
Feb 27, 2019	19.65	20.43	19.56	20.23	18,568,092	+0.48(+2.43%)
Feb 26, 2019	19.57	20.45	19.33	19.75	35,454,232	+0.29(+1.48%)
Feb 25, 2019	19.38	19.88	19.36	19.46	16,896,454	+0.24(+1.25%)
Feb 22, 2019	19.42	19.47	19.13	19.22	16,921,436	-0.31(-1.60%)
Feb 21, 2019	20.07	20.23	19.44	19.53	9,924,293	-0.46(-2.28%)
Feb 20, 2019	20.12	20.27	19.88	19.99	7,782,129	-0.25(-1.22%)
Feb 19, 2019	19.91	20.33	19.72	20.23	11,838,222	+0.36(+1.81%)
Feb 15, 2019	20.25	20.25	19.85	19.88	9,436,266	-0.21(-1.03%)
Feb 14, 2019	19.99	20.35	19.63	20.08	9,459,509	-0.08(-0.40%)
Feb 13, 2019	19.93	20.18	19.56	20.16	14,087,287	+0.36(+1.81%)
Feb 12, 2019	19.98	20.14	19.72	19.80	15,941,450	-0.18(-0.88%)
Feb 11, 2019	20.09	20.26	19.79	19.98	9,465,757	-0.10(-0.52%)
Feb 08, 2019	20.39	20.41	20.02	20.08	5,497,770	-0.42(-2.03%)
Feb 07, 2019	20.29	20.71	20.17	20.50	9,304,494	+0.23(+1.14%)
Feb 06, 2019	20.42	20.68	20.15	20.27	8,471,041	-0.47(-2.27%)
Feb 05, 2019	20.74	20.95	20.58	20.74	11,068,952	+0.07(+0.35%)
Feb 04, 2019	20.56	20.84	20.35	20.67	6,399,974	+0.11(+0.54%)

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.