Indicators

Macy's (NY: M )

18.15 -0.28 (-1.52%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	30.33	30.35	29.92	30.15	5,889,852	-0.15(-0.51%)
Feb 26, 2016	30.67	30.70	29.86	30.30	6,415,113	+0.04(+0.14%)
Feb 25, 2016	30.15	30.40	29.69	30.26	6,305,016	+0.36(+1.21%)
Feb 24, 2016	28.94	30.04	28.52	29.90	9,572,680	+0.38(+1.28%)
Feb 23, 2016	29.30	30.35	28.27	29.52	23,375,316	+0.87(+3.04%)
Feb 22, 2016	28.25	29.10	28.15	28.65	9,688,999	+0.58(+2.06%)
Feb 19, 2016	28.45	28.49	27.09	28.07	8,761,503	-0.63(-2.19%)
Feb 18, 2016	28.37	28.71	28.01	28.70	7,373,329	+0.02(+0.07%)
Feb 17, 2016	28.57	28.83	28.51	28.67	8,160,852	+0.44(+1.56%)
Feb 16, 2016	27.60	28.61	27.24	28.24	7,412,836	+0.85(+3.11%)
Feb 12, 2016	26.55	27.38	27.38	27.38	6,416,525	+0.94(+3.56%)
Feb 11, 2016	26.74	27.33	26.32	26.44	7,688,660	-0.63(-2.34%)
Feb 10, 2016	27.77	27.89	27.01	27.08	7,173,419	-0.49(-1.77%)
Feb 09, 2016	27.54	27.83	27.06	27.57	5,899,908	-0.10(-0.35%)
Feb 08, 2016	27.91	28.21	27.22	27.66	8,096,305	-0.43(-1.52%)
Feb 05, 2016	28.80	28.80	28.02	28.09	7,827,908	-0.33(-1.18%)
Feb 04, 2016	27.87	28.48	27.54	28.42	10,076,467	-0.61(-2.11%)
Feb 03, 2016	28.59	29.25	27.89	29.04	6,421,878	+0.50(+1.76%)
Feb 02, 2016	28.76	29.02	28.15	28.54	6,004,636	-0.01(-0.02%)

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.