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 (%)
Feb 28, 2020	10.88	11.62	10.83	11.55	24,404,330	+0.29(+2.56%)
Feb 27, 2020	11.43	11.79	10.86	11.26	25,702,176	-0.60(-5.08%)
Feb 26, 2020	12.83	12.97	11.79	11.86	29,196,290	-0.88(-6.92%)
Feb 25, 2020	13.67	13.89	12.67	12.74	28,437,272	-0.74(-5.50%)
Feb 24, 2020	13.69	13.69	13.31	13.49	14,404,810	-0.68(-4.81%)
Feb 21, 2020	14.37	14.53	14.12	14.17	9,306,064	-0.36(-2.46%)
Feb 20, 2020	14.14	14.54	14.12	14.53	10,308,908	+0.31(+2.15%)
Feb 19, 2020	13.97	14.27	13.84	14.22	10,184,647	+0.19(+1.37%)
Feb 18, 2020	14.50	14.54	13.86	14.03	14,338,236	-0.52(-3.60%)
Feb 14, 2020	14.58	14.74	14.49	14.55	6,369,465	-0.06(-0.42%)
Feb 13, 2020	14.77	14.77	14.40	14.61	8,404,735	-0.23(-1.53%)
Feb 12, 2020	14.38	14.92	14.34	14.84	13,778,911	+0.56(+3.91%)
Feb 11, 2020	14.28	14.32	14.08	14.28	7,705,959	+0.11(+0.80%)
Feb 10, 2020	14.32	14.47	14.12	14.17	8,051,997	-0.15(-1.04%)
Feb 07, 2020	14.70	14.75	14.27	14.32	9,974,056	-0.48(-3.24%)
Feb 06, 2020	15.28	15.42	14.79	14.80	14,082,158	-0.44(-2.87%)
Feb 05, 2020	14.58	15.26	14.53	15.23	27,999,828	+0.86(+5.95%)
Feb 04, 2020	14.54	14.89	14.36	14.38	18,001,078	+0.01(+0.06%)

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.