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 (%)
Sep 30, 2019	12.97	13.14	12.83	13.13	11,568,648	+0.21(+1.63%)
Sep 27, 2019	13.10	13.29	12.77	12.92	14,874,643	+0.03(+0.26%)
Sep 26, 2019	13.30	13.30	12.81	12.88	13,350,901	-0.25(-1.87%)
Sep 25, 2019	12.92	13.37	12.85	13.13	11,006,606	+0.24(+1.83%)
Sep 24, 2019	13.19	13.32	12.76	12.89	12,085,436	-0.24(-1.80%)
Sep 23, 2019	12.93	13.23	12.82	13.13	10,911,938	+0.11(+0.84%)
Sep 20, 2019	13.33	13.47	12.94	13.02	21,158,182	-0.26(-1.97%)
Sep 19, 2019	13.97	13.98	13.23	13.28	16,235,368	-0.46(-3.38%)
Sep 18, 2019	14.01	14.12	13.65	13.75	14,558,379	-0.30(-2.17%)
Sep 17, 2019	14.46	14.46	13.95	14.05	20,408,784	-0.67(-4.53%)
Sep 16, 2019	14.41	14.76	14.37	14.72	12,797,625	+0.24(+1.63%)
Sep 13, 2019	14.57	14.87	14.38	14.48	16,865,236	+0.12(+0.82%)
Sep 12, 2019	14.62	14.77	14.20	14.36	19,614,450	-0.39(-2.65%)
Sep 11, 2019	14.27	14.76	13.85	14.75	24,852,030	+0.61(+4.33%)
Sep 10, 2019	13.48	14.15	13.45	14.14	26,468,172	+0.76(+5.69%)
Sep 09, 2019	12.81	13.45	12.75	13.38	19,429,802	+0.65(+5.13%)
Sep 06, 2019	12.88	12.95	12.66	12.73	15,711,921	+0.07(+0.52%)
Sep 05, 2019	12.50	13.03	12.50	12.66	19,920,656	+0.33(+2.68%)
Sep 04, 2019	12.03	12.36	12.01	12.33	12,233,284	+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.