Indicators

Macy's (NY: M )

19.45 +0.39 (+2.05%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.89	11.63	10.84	11.56	24,383,172	+0.29(+2.56%)
Feb 27, 2020	11.44	11.80	10.87	11.27	25,679,892	-0.60(-5.08%)
Feb 26, 2020	12.84	12.98	11.80	11.87	29,170,978	-0.88(-6.92%)
Feb 25, 2020	13.68	13.90	12.68	12.76	28,412,618	-0.74(-5.50%)
Feb 24, 2020	13.70	13.70	13.32	13.50	14,392,321	-0.68(-4.81%)
Feb 21, 2020	14.38	14.55	14.13	14.18	9,297,995	-0.36(-2.46%)
Feb 20, 2020	14.15	14.56	14.13	14.54	10,299,971	+0.31(+2.15%)
Feb 19, 2020	13.98	14.28	13.86	14.23	10,175,817	+0.19(+1.37%)
Feb 18, 2020	14.51	14.56	13.87	14.04	14,325,805	-0.52(-3.60%)
Feb 14, 2020	14.59	14.76	14.51	14.56	6,363,943	-0.06(-0.42%)
Feb 13, 2020	14.78	14.78	14.42	14.63	8,397,448	-0.23(-1.53%)
Feb 12, 2020	14.39	14.93	14.35	14.85	13,766,965	+0.56(+3.91%)
Feb 11, 2020	14.29	14.33	14.09	14.29	7,699,278	+0.11(+0.80%)
Feb 10, 2020	14.33	14.49	14.13	14.18	8,045,016	-0.15(-1.04%)
Feb 07, 2020	14.71	14.77	14.28	14.33	9,965,408	-0.48(-3.24%)
Feb 06, 2020	15.29	15.44	14.80	14.81	14,069,949	-0.44(-2.87%)
Feb 05, 2020	14.59	15.27	14.54	15.25	27,975,552	+0.86(+5.95%)
Feb 04, 2020	14.56	14.90	14.37	14.39	17,985,472	+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.