Indicators

Macy's (NY: M )

15.25 +0.04 (+0.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.25	25.32	24.67	25.25	9,397,781	-0.03(-0.11%)
Jul 28, 2016	25.07	25.29	24.51	25.28	7,169,538	+0.12(+0.48%)
Jul 27, 2016	26.04	26.08	25.04	25.16	7,694,104	-0.79(-3.04%)
Jul 26, 2016	26.10	26.37	25.81	25.95	11,624,938	+0.25(+0.99%)
Jul 25, 2016	24.95	25.74	24.92	25.70	9,114,199	+0.83(+3.34%)
Jul 22, 2016	25.02	25.12	24.58	24.86	4,985,739	-0.15(-0.59%)
Jul 21, 2016	24.86	25.16	24.84	25.01	5,215,166	+0.13(+0.54%)
Jul 20, 2016	24.76	24.93	24.53	24.88	4,273,746	+0.30(+1.23%)
Jul 19, 2016	24.73	24.77	24.49	24.57	4,667,384	-0.27(-1.08%)
Jul 18, 2016	24.38	24.92	24.34	24.84	7,758,467	+0.40(+1.64%)
Jul 15, 2016	24.62	24.79	24.29	24.44	8,350,884	-0.11(-0.43%)
Jul 14, 2016	25.04	25.10	24.38	24.55	9,280,939	-0.18(-0.71%)
Jul 13, 2016	25.06	25.25	24.57	24.72	8,167,012	-0.40(-1.60%)
Jul 12, 2016	24.65	25.18	24.64	25.12	10,840,964	+0.56(+2.27%)
Jul 11, 2016	24.32	24.57	24.27	24.57	9,233,141	+0.35(+1.46%)
Jul 08, 2016	23.93	23.69	23.69	24.21	11,562,915	+0.53(+2.23%)
Jul 07, 2016	23.67	24.10	23.55	23.69	6,433,159	+0.00(+0.00%)
Jul 06, 2016	23.21	23.75	23.02	23.69	8,389,721	+0.36(+1.54%)
Jul 05, 2016	23.49	23.60	22.93	23.33	6,959,844	-0.35(-1.49%)

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.