Indicators

Macy's (NY: M )

18.43 -0.13 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.27	46.42	45.61	45.74	7,043,992	-0.74(-1.60%)
May 28, 2015	46.37	47.00	46.18	46.49	6,576,986	+0.16(+0.35%)
May 27, 2015	45.42	46.36	45.32	46.32	6,124,080	+0.32(+0.70%)
May 26, 2015	46.48	46.55	45.96	46.00	5,836,664	-0.53(-1.15%)
May 22, 2015	46.27	46.53	46.53	46.53	5,862,529	+0.31(+0.67%)
May 21, 2015	46.38	46.76	46.18	46.23	6,820,352	-0.38(-0.81%)
May 20, 2015	47.17	47.27	46.56	46.60	8,379,092	-0.59(-1.26%)
May 19, 2015	46.43	47.29	46.03	47.20	13,714,629	+0.84(+1.81%)
May 18, 2015	45.26	46.56	45.08	46.36	11,734,403	+0.90(+1.98%)
May 15, 2015	43.22	45.47	43.10	45.45	18,072,042	+2.26(+5.24%)
May 14, 2015	43.23	43.60	42.91	43.19	18,627,658	-0.35(-0.80%)
May 13, 2015	43.55	44.61	43.23	43.54	22,025,254	-1.09(-2.45%)
May 12, 2015	44.79	44.92	44.45	44.63	8,820,061	-0.48(-1.06%)
May 11, 2015	44.98	45.30	44.72	45.11	7,697,048	+0.06(+0.14%)
May 08, 2015	44.89	45.67	44.89	45.05	5,061,955	+0.84(+1.90%)
May 07, 2015	43.61	44.48	43.57	44.21	6,658,264	+0.75(+1.73%)
May 06, 2015	44.06	44.09	43.41	43.46	8,870,536	-0.61(-1.38%)
May 05, 2015	44.40	44.58	44.03	44.07	4,252,638	-0.54(-1.21%)
May 04, 2015	44.48	44.87	44.37	44.61	2,988,633	+0.15(+0.34%)

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.