Indicators

Macy's (NY: M )

19.35 -0.10 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.44	19.44	19.44	0	-0.41(-2.06%)
Dec 28, 2017	19.79	19.92	19.46	19.85	11,732,975	+0.06(+0.31%)
Dec 27, 2017	20.73	20.74	19.74	19.79	12,841,986	-0.93(-4.51%)
Dec 26, 2017	19.88	20.89	19.86	20.72	15,819,878	+0.91(+4.60%)
Dec 22, 2017	19.81	19.86	19.59	19.81	9,502,511	+0.08(+0.39%)
Dec 21, 2017	19.64	19.92	19.51	19.73	10,705,613	+0.19(+0.95%)
Dec 20, 2017	19.68	19.77	19.41	19.55	13,897,335	+0.06(+0.32%)
Dec 19, 2017	20.06	20.13	19.48	19.48	12,292,831	-0.46(-2.32%)
Dec 18, 2017	19.13	20.04	19.13	19.95	15,674,407	+0.97(+5.12%)
Dec 15, 2017	19.21	19.41	18.89	18.98	20,114,264	-0.16(-0.85%)
Dec 14, 2017	19.65	19.89	18.86	19.14	15,918,033	-0.50(-2.56%)
Dec 13, 2017	19.56	19.94	19.37	19.64	12,398,716	+0.11(+0.54%)
Dec 12, 2017	19.53	20.04	19.52	19.53	12,402,751	-0.15(-0.77%)
Dec 11, 2017	19.85	19.91	19.49	19.69	13,824,338	+0.07(+0.35%)
Dec 08, 2017	19.62	19.65	18.88	19.62	17,862,198	+0.40(+2.06%)
Dec 07, 2017	19.41	19.74	19.15	19.22	17,077,486	+0.14(+0.76%)
Dec 06, 2017	19.12	19.31	18.71	19.08	16,233,831	-0.10(-0.52%)
Dec 05, 2017	19.62	19.65	18.83	19.18	21,279,006	-0.44(-2.25%)
Dec 04, 2017	18.74	19.97	18.74	19.62	35,520,996	+1.22(+6.66%)

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.