Indicators

Macy's (NY: M )

18.43 -0.13 (-0.70%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.26	23.65		23.58	10,871,161	+0.15(+0.63%)
Jan 28, 2022	23.65	23.71	22.66	23.43	10,983,920	-0.21(-0.90%)
Jan 27, 2022	24.21	25.05	23.47	23.65	13,717,345	-0.31(-1.31%)
Jan 26, 2022	25.09	25.31	23.88	23.96	14,627,622	-0.77(-3.13%)
Jan 25, 2022	24.34	25.73	24.26	24.73	22,706,096	-0.20(-0.81%)
Jan 24, 2022	22.67	25.06	21.93	24.93	45,586,188	+3.80(+18.00%)
Jan 21, 2022	21.81	21.94	20.79	21.13	16,066,345	-0.82(-3.73%)
Jan 20, 2022	23.32	23.74	21.89	21.95	11,748,649	-1.33(-5.70%)
Jan 19, 2022	23.25	23.94	23.10	23.28	12,599,425	+0.05(+0.20%)
Jan 18, 2022	23.77	23.95	23.22	23.23	14,175,486	-0.76(-3.19%)
Jan 14, 2022				24.00	0	-0.73(-2.94%)
Jan 13, 2022	24.73	25.61	24.56	24.72	9,713,719	+0.20(+0.83%)
Jan 12, 2022	24.87	25.21	24.02	24.52	8,894,787	-0.10(-0.41%)
Jan 11, 2022	23.63	24.79	23.47	24.62	10,955,165	+1.08(+4.58%)
Jan 10, 2022	24.20	24.24	22.68	23.54	13,398,241	-0.74(-3.03%)
Jan 07, 2022	24.45	24.82	23.94	24.28	11,260,648	-0.35(-1.42%)
Jan 06, 2022	24.57	24.91	23.57	24.63	12,075,069	+0.28(+1.13%)
Jan 05, 2022	25.87	26.09	24.33	24.35	13,008,466	-1.52(-5.87%)
Jan 04, 2022	25.22	26.02	25.22	25.87	11,444,095	+0.65(+2.59%)

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.