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, 2018	22.29	23.06	22.27	22.69	27,048,310	+0.78(+3.56%)
Feb 27, 2018	22.97	23.95	21.55	21.92	63,663,164	+0.73(+3.46%)
Feb 26, 2018	20.87	21.20	20.45	21.18	18,375,962	+0.55(+2.66%)
Feb 23, 2018	20.30	20.90	20.01	20.63	14,380,888	+0.44(+2.18%)
Feb 22, 2018				20.19	9,658,684	+0.45(+2.27%)
Feb 21, 2018	19.84	20.13	19.70	19.75	10,430,148	-0.05(-0.23%)
Feb 20, 2018	20.09	20.28	19.72	19.79	9,962,041	-0.47(-2.32%)
Feb 16, 2018		20.26	20.26	20.26	0	-0.15(-0.76%)
Feb 15, 2018	19.92	20.43	19.89	20.42	11,276,901	+0.63(+3.20%)
Feb 14, 2018	19.08	19.92	18.99	19.79	9,605,645	+0.59(+3.05%)
Feb 13, 2018	18.63	19.28	18.57	19.20	9,226,896	+0.53(+2.85%)
Feb 12, 2018	18.84	18.91	18.41	18.67	9,999,949	+0.03(+0.17%)
Feb 09, 2018	18.68	18.98	17.83	18.64	14,642,305	+0.12(+0.63%)
Feb 08, 2018	19.12	19.31	18.52	18.52	11,488,254	-0.59(-3.07%)
Feb 07, 2018	18.60	19.23	18.56	19.11	11,572,041	+0.46(+2.48%)
Feb 06, 2018	17.75	18.83	17.34	18.64	17,775,670	+0.30(+1.64%)
Feb 05, 2018	18.94	19.08	18.21	18.34	17,533,858	-0.86(-4.50%)
Feb 02, 2018	19.58	19.71	19.07	19.21	13,968,076	-0.56(-2.85%)

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.