Indicators

Macy's (NY: M )

19.49 -0.13 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.08	13.25	12.93	13.24	11,472,887	+0.21(+1.64%)
Sep 27, 2019	13.20	13.40	12.88	13.03	14,751,515	+0.03(+0.26%)
Sep 26, 2019	13.41	13.41	12.92	12.99	13,240,387	-0.25(-1.87%)
Sep 25, 2019	13.03	13.48	12.96	13.24	10,915,497	+0.24(+1.83%)
Sep 24, 2019	13.30	13.43	12.86	13.00	11,985,397	-0.24(-1.80%)
Sep 23, 2019	13.03	13.34	12.92	13.24	10,821,613	+0.11(+0.84%)
Sep 20, 2019	13.44	13.58	13.05	13.13	20,983,042	-0.26(-1.97%)
Sep 19, 2019	14.09	14.10	13.34	13.39	16,100,978	-0.47(-3.38%)
Sep 18, 2019	14.12	14.24	13.77	13.86	14,437,870	-0.31(-2.16%)
Sep 17, 2019	14.59	14.59	14.07	14.17	20,239,846	-0.67(-4.54%)
Sep 16, 2019	14.53	14.88	14.49	14.84	12,691,691	+0.24(+1.63%)
Sep 13, 2019	14.70	14.99	14.50	14.60	16,725,631	+0.12(+0.82%)
Sep 12, 2019	14.75	14.89	14.32	14.48	19,452,090	-0.39(-2.65%)
Sep 11, 2019	14.38	14.89	13.97	14.88	24,646,316	+0.62(+4.33%)
Sep 10, 2019	13.59	14.27	13.56	14.26	26,249,082	+0.77(+5.69%)
Sep 09, 2019	12.92	13.56	12.86	13.49	19,268,970	+0.66(+5.13%)
Sep 06, 2019	12.99	13.06	12.77	12.83	15,581,865	+0.07(+0.52%)
Sep 05, 2019	12.61	13.13	12.61	12.77	19,755,762	+0.33(+2.68%)
Sep 04, 2019	12.13	12.46	12.11	12.43	12,132,022	+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.