Indicators

Macy's (NY: M )

15.30 -0.03 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.24	19.24	19.24	0	-0.40(-2.06%)
Dec 28, 2017	19.59	19.72	19.26	19.64	11,854,340	+0.06(+0.31%)
Dec 27, 2017	20.52	20.53	19.54	19.58	12,974,823	-0.92(-4.51%)
Dec 26, 2017	19.67	20.67	19.66	20.51	15,983,519	+0.90(+4.60%)
Dec 22, 2017	19.61	19.66	19.39	19.61	9,600,805	+0.08(+0.39%)
Dec 21, 2017	19.44	19.72	19.31	19.53	10,816,352	+0.18(+0.95%)
Dec 20, 2017	19.48	19.57	19.21	19.35	14,041,088	+0.06(+0.32%)
Dec 19, 2017	19.86	19.93	19.28	19.28	12,419,988	-0.46(-2.32%)
Dec 18, 2017	18.93	19.83	18.93	19.74	15,836,543	+0.96(+5.12%)
Dec 15, 2017	19.02	19.21	18.70	18.78	20,322,326	-0.16(-0.85%)
Dec 14, 2017	19.45	19.68	18.67	18.94	16,082,689	-0.50(-2.56%)
Dec 13, 2017	19.36	19.74	19.18	19.44	12,527,213	+0.11(+0.55%)
Dec 12, 2017	19.33	19.84	19.32	19.33	12,531,290	-0.15(-0.77%)
Dec 11, 2017	19.64	19.70	19.29	19.48	13,967,610	+0.07(+0.35%)
Dec 08, 2017	19.42	19.45	18.69	19.42	18,047,316	+0.39(+2.06%)
Dec 07, 2017	19.21	19.54	18.95	19.03	17,254,472	+0.14(+0.76%)
Dec 06, 2017	18.93	19.12	18.52	18.88	16,402,074	-0.10(-0.52%)
Dec 05, 2017	19.42	19.45	18.63	18.98	21,499,536	-0.44(-2.25%)
Dec 04, 2017	18.55	19.76	18.55	19.42	35,889,128	+1.21(+6.66%)

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.