Indicators

Macy's (NY: M )

15.15 -0.15 (-0.98%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.97	13.14	12.82	13.13	11,569,957	+0.21(+1.64%)
Sep 27, 2019	13.09	13.29	12.77	12.92	14,876,325	+0.03(+0.26%)
Sep 26, 2019	13.30	13.30	12.81	12.88	13,352,411	-0.25(-1.87%)
Sep 25, 2019	12.92	13.36	12.85	13.13	11,007,851	+0.24(+1.84%)
Sep 24, 2019	13.19	13.32	12.76	12.89	12,086,803	-0.24(-1.80%)
Sep 23, 2019	12.93	13.23	12.82	13.13	10,913,173	+0.11(+0.84%)
Sep 20, 2019	13.33	13.47	12.94	13.02	21,160,576	-0.26(-1.97%)
Sep 19, 2019	13.97	13.98	13.23	13.28	16,237,205	-0.46(-3.38%)
Sep 18, 2019	14.01	14.12	13.65	13.74	14,560,025	-0.30(-2.17%)
Sep 17, 2019	14.46	14.46	13.95	14.05	20,411,092	-0.67(-4.53%)
Sep 16, 2019	14.40	14.76	14.37	14.72	12,799,073	+0.24(+1.63%)
Sep 13, 2019	14.57	14.86	14.38	14.48	16,867,142	+0.12(+0.82%)
Sep 12, 2019	14.62	14.77	14.20	14.36	19,616,670	-0.39(-2.65%)
Sep 11, 2019	14.26	14.76	13.85	14.75	24,855,552	+0.61(+4.33%)
Sep 10, 2019	13.48	14.15	13.45	14.14	26,471,924	+0.76(+5.69%)
Sep 09, 2019	12.81	13.45	12.75	13.38	19,432,554	+0.65(+5.13%)
Sep 06, 2019	12.88	12.95	12.66	12.73	15,714,148	+0.07(+0.52%)
Sep 05, 2019	12.50	13.02	12.50	12.66	19,923,478	+0.33(+2.68%)
Sep 04, 2019	12.03	12.35	12.01	12.33	12,235,017	+0.43(+3.61%)

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.