Indicators

Macy's (NY: M )

19.10 -0.39 (-2.00%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.24	24.32	23.88	24.03	5,898,288	-0.19(-0.80%)
Dec 28, 2018	24.44	24.70	23.79	24.23	7,262,024	-0.02(-0.07%)
Dec 27, 2018	23.90	24.25	23.09	24.24	8,605,124	-0.07(-0.30%)
Dec 26, 2018	23.07	24.33	23.03	24.32	9,579,870	+1.60(+7.03%)
Dec 24, 2018	22.55	23.19	22.39	22.72	4,984,959	-0.04(-0.18%)
Dec 21, 2018	23.56	24.15	22.70	22.76	12,796,145	-0.74(-3.16%)
Dec 20, 2018	24.31	24.37	23.02	23.50	11,312,787	-1.04(-4.24%)
Dec 19, 2018	25.20	25.44	24.43	24.54	9,738,886	-0.52(-2.06%)
Dec 18, 2018	24.57	25.09	24.49	25.06	8,867,860	+0.62(+2.54%)
Dec 17, 2018	24.49	25.03	24.02	24.44	9,553,091	-0.27(-1.08%)
Dec 14, 2018	24.60	25.47	24.49	24.70	8,265,186	-0.15(-0.62%)
Dec 13, 2018	25.72	25.87	24.52	24.86	10,217,009	-0.84(-3.27%)
Dec 12, 2018	25.73	25.96	25.20	25.70	7,361,627	+0.30(+1.19%)
Dec 11, 2018	25.78	26.18	25.12	25.40	6,753,536	-0.04(-0.16%)
Dec 10, 2018	25.67	25.87	24.66	25.44	8,764,530	+0.16(+0.63%)
Dec 07, 2018	25.75	25.96	25.09	25.28	7,749,951	-0.54(-2.10%)
Dec 06, 2018	25.48	25.83	24.92	25.82	9,708,538	-0.04(-0.15%)
Dec 04, 2018	27.28	27.38	25.79	25.86	10,967,260	-1.54(-5.62%)

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.