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, 2020	5.923	6.142	5.696	5.787	58,106,504	-0.43(-6.88%)
May 28, 2020	6.970	7.006	6.160	6.214	81,145,688	-0.50(-7.45%)
May 27, 2020	6.123	6.806	6.060	6.715	107,432,728	+1.10(+19.61%)
May 26, 2020	5.013	5.723	4.995	5.614	71,323,048	+0.87(+18.43%)
May 22, 2020	4.840	4.968	4.668	4.740	38,995,876	-0.15(-2.98%)
May 21, 2020	4.522	4.950	4.467	4.886	60,571,848	+0.27(+5.92%)
May 20, 2020	4.722	4.731	4.568	4.613	31,944,592	+0.00(+0.00%)
May 19, 2020	4.850	4.895	4.577	4.613	42,573,268	-0.32(-6.46%)
May 18, 2020	5.050	5.186	4.777	4.931	39,200,216	+0.10(+2.07%)
May 15, 2020	4.404	4.921	4.367	4.831	40,288,596	+0.27(+5.99%)
May 14, 2020	4.413	4.640	4.231	4.558	38,053,200	-0.01(-0.20%)
May 13, 2020	4.568	4.613	4.386	4.568	36,770,096	+0.03(+0.60%)
May 12, 2020	4.859	4.941	4.540	4.540	36,058,916	-0.25(-5.31%)
May 11, 2020	4.913	5.050	4.695	4.795	29,521,576	-0.09(-1.86%)
May 08, 2020	4.786	4.886	4.722	4.886	27,913,358	+0.26(+5.71%)
May 07, 2020	4.668	4.840	4.613	4.622	29,861,052	+0.08(+1.80%)
May 06, 2020	4.740	4.813	4.477	4.540	29,501,980	-0.15(-3.29%)
May 05, 2020	4.922	5.141	4.686	4.695	31,525,764	-0.10(-2.09%)
May 04, 2020	4.668	4.941	4.513	4.795	32,176,116	-0.08(-1.68%)

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.