Indicators

Macy's (NY: M )

20.06 -0.06 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.57	27.91	27.36	27.68	5,525,783	+0.11(+0.40%)
Sep 27, 2018	27.80	27.94	27.46	27.56	4,676,925	-0.24(-0.86%)
Sep 26, 2018	27.54	28.00	27.16	27.80	10,989,435	+0.41(+1.48%)
Sep 25, 2018	27.87	27.99	27.13	27.40	6,461,905	-0.29(-1.06%)
Sep 24, 2018	28.45	28.71	27.68	27.69	7,721,217	-0.75(-2.63%)
Sep 21, 2018	28.20	28.73	28.11	28.44	11,308,813	+0.41(+1.45%)
Sep 20, 2018	28.35	28.39	27.57	28.04	8,418,795	-0.29(-1.04%)
Sep 19, 2018	28.37	28.61	28.16	28.33	4,908,898	+0.02(+0.06%)
Sep 18, 2018	28.07	28.47	28.06	28.31	4,307,428	+0.29(+1.05%)
Sep 17, 2018	28.85	28.86	27.96	28.02	7,417,070	-0.88(-3.06%)
Sep 14, 2018	28.48	28.99	27.91	28.90	7,970,755	+0.42(+1.48%)
Sep 13, 2018	28.74	29.04	28.40	28.48	6,581,755	-0.22(-0.76%)
Sep 12, 2018	28.93	29.36	28.49	28.70	7,959,426	+0.00(+0.00%)
Sep 11, 2018	28.32	28.71	28.11	28.70	5,814,838	+0.32(+1.14%)
Sep 10, 2018	28.13	28.60	28.03	28.38	6,446,709	+0.37(+1.32%)
Sep 07, 2018	27.91	28.40	27.64	28.00	7,233,520	+0.12(+0.42%)
Sep 06, 2018	28.43	28.66	27.86	27.89	8,803,624	-0.35(-1.23%)
Sep 05, 2018	28.41	28.70	27.91	28.23	12,060,664	-0.47(-1.62%)

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.