Indicators

Macy's (NY: M )

18.23 -0.19 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.62	16.83	16.39	16.44	9,822,416	-0.15(-0.91%)
Sep 28, 2017	16.69	16.89	16.58	16.59	9,026,134	-0.09(-0.54%)
Sep 27, 2017			16.37	16.68	9,199,190	+0.20(+1.23%)
Sep 26, 2017	16.49	16.56	16.31	16.48	7,090,350	+0.05(+0.28%)
Sep 25, 2017	16.10	16.63	16.09	16.43	8,984,725	+0.21(+1.30%)
Sep 22, 2017	15.96	16.31	15.96	16.22	9,539,080	+0.28(+1.75%)
Sep 21, 2017	16.21	16.24	15.75	15.94	13,648,961	-0.24(-1.49%)
Sep 20, 2017	16.34	16.34	16.06	16.18	12,828,097	-0.23(-1.38%)
Sep 19, 2017	16.77	16.97	16.30	16.41	15,663,088	-0.24(-1.45%)
Sep 18, 2017	17.01	17.13	16.64	16.65	10,827,762	-0.36(-2.13%)
Sep 15, 2017	16.58	17.09	16.57	17.01	21,616,384	+0.44(+2.64%)
Sep 14, 2017	16.79	16.82	16.46	16.58	11,351,789	-0.21(-1.22%)
Sep 13, 2017	16.80	16.92	16.43	16.78	17,148,150	+0.32(+1.93%)
Sep 12, 2017	15.97	16.54	15.93	16.46	12,220,864	+0.55(+3.45%)
Sep 11, 2017	15.60	16.11	15.60	15.91	10,634,370	+0.12(+0.75%)
Sep 08, 2017	16.08	16.11	15.75	15.80	8,356,239	-0.30(-1.84%)
Sep 07, 2017	16.54	16.63	16.00	16.09	9,312,912	-0.33(-2.03%)
Sep 06, 2017	15.67	16.48	15.67	16.43	19,289,816	+0.86(+5.52%)
Sep 05, 2017	15.82	15.82	15.40	15.57	10,072,473	-0.30(-1.87%)

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.