Indicators

Macy's (NY: M )

18.43 -0.13 (-0.70%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.73	23.92	22.37	22.43	10,946,948	-1.45(-6.06%)
Apr 28, 2022	23.23	23.96	22.72	23.88	10,888,058	+1.00(+4.38%)
Apr 27, 2022	22.74	23.34	22.61	22.88	14,624,916	+0.30(+1.32%)
Apr 26, 2022	22.83	23.14	22.52	22.58	13,187,479	-0.63(-2.72%)
Apr 25, 2022	22.28	23.44	21.89	23.21	14,584,240	+0.69(+3.05%)
Apr 22, 2022	23.10	23.46	22.51	22.53	13,961,383	-1.38(-5.78%)
Apr 21, 2022	25.06	25.23	23.74	23.91	11,717,449	-0.63(-2.57%)
Apr 20, 2022	25.10	25.34	24.50	24.54	10,122,437	-0.34(-1.38%)
Apr 19, 2022	23.89	25.16	23.87	24.88	11,929,699	+1.08(+4.52%)
Apr 18, 2022	23.82	24.21	23.26	23.81	13,699,139	-0.14(-0.58%)
Apr 14, 2022	24.06	24.80	23.90	23.95	12,922,104	-0.02(-0.08%)
Apr 13, 2022	22.88	24.06	22.78	23.96	11,719,492	+1.00(+4.37%)
Apr 12, 2022	23.14	23.77	22.93	22.96	14,063,420	+0.25(+1.10%)
Apr 11, 2022	22.17	23.44	22.13	22.71	14,983,613	+0.69(+3.12%)
Apr 08, 2022	21.51	22.21	21.11	22.02	13,202,040	+0.53(+2.46%)
Apr 07, 2022	22.03	22.05	20.76	21.50	20,946,418	-0.71(-3.22%)
Apr 06, 2022	22.59	22.65	21.89	22.21	12,534,793	-0.71(-3.08%)
Apr 05, 2022	23.14	23.71	22.81	22.91	15,889,818	+0.11(+0.49%)
Apr 04, 2022	22.55	23.26	22.39	22.80	11,546,823	+0.31(+1.36%)

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.