Indicators

Macy's (NY: M )

18.43 +0.08 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.03	20.21	19.93	19.95	4,962,486	-0.23(-1.13%)
Dec 28, 2023	19.71	20.23	19.70	20.18	5,300,157	+0.25(+1.24%)
Dec 27, 2023	20.18	20.21	19.69	19.93	5,707,867	-0.22(-1.08%)
Dec 26, 2023	19.83	20.22	19.81	20.15	7,181,239	+0.33(+1.65%)
Dec 22, 2023	19.68	19.95	19.49	19.82	5,155,874	-0.09(-0.45%)
Dec 21, 2023	19.85	19.97	19.65	19.91	5,953,993	+0.25(+1.26%)
Dec 20, 2023	20.04	20.22	19.66	19.67	8,499,405	-0.43(-2.12%)
Dec 19, 2023	20.05	20.33	19.83	20.09	9,590,752	+0.20(+1.00%)
Dec 18, 2023	19.75	20.06	19.49	19.89	12,126,346	+0.35(+1.78%)
Dec 15, 2023	19.57	19.73	19.28	19.55	13,425,906	+0.09(+0.46%)
Dec 14, 2023	19.78	20.01	19.20	19.46	11,875,514	+0.24(+1.27%)
Dec 13, 2023	18.76	19.29	18.11	19.21	19,306,392	+0.48(+2.57%)
Dec 12, 2023	19.84	19.87	18.67	18.73	27,484,934	-1.69(-8.28%)
Dec 11, 2023	19.61	20.89	19.19	20.42	68,679,904	+3.32(+19.44%)
Dec 08, 2023	16.67	17.16	16.59	17.10	12,140,849	+0.39(+2.35%)
Dec 07, 2023	16.13	16.84	16.08	16.71	9,653,449	+0.61(+3.79%)
Dec 06, 2023	16.26	16.55	16.08	16.10	11,488,229	-0.09(-0.55%)
Dec 05, 2023	16.92	16.99	16.18	16.19	15,008,252	-1.00(-5.83%)
Dec 04, 2023	16.84	17.39	16.80	17.19	15,432,435	+0.34(+2.04%)

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.