Indicators

Macy's (NY: M )

15.30 -0.03 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.79	11.52	10.74	11.45	24,610,004	+0.29(+2.56%)
Feb 27, 2020	11.33	11.69	10.77	11.17	25,918,786	-0.60(-5.08%)
Feb 26, 2020	12.72	12.86	11.69	11.76	29,442,348	-0.87(-6.92%)
Feb 25, 2020	13.56	13.77	12.56	12.64	28,676,934	-0.74(-5.50%)
Feb 24, 2020	13.57	13.57	13.20	13.37	14,526,210	-0.68(-4.81%)
Feb 21, 2020	14.25	14.41	14.00	14.05	9,384,492	-0.35(-2.46%)
Feb 20, 2020	14.02	14.42	14.00	14.40	10,395,789	+0.30(+2.15%)
Feb 19, 2020	13.85	14.15	13.73	14.10	10,270,480	+0.19(+1.37%)
Feb 18, 2020	14.38	14.42	13.75	13.91	14,459,074	-0.52(-3.60%)
Feb 14, 2020	14.46	14.62	14.37	14.43	6,423,145	-0.06(-0.42%)
Feb 13, 2020	14.65	14.65	14.28	14.49	8,475,568	-0.22(-1.53%)
Feb 12, 2020	14.26	14.79	14.22	14.72	13,895,035	+0.55(+3.91%)
Feb 11, 2020	14.16	14.20	13.96	14.16	7,770,902	+0.11(+0.80%)
Feb 10, 2020	14.20	14.35	14.00	14.05	8,119,857	-0.15(-1.04%)
Feb 07, 2020	14.58	14.63	14.15	14.20	10,058,114	-0.48(-3.24%)
Feb 06, 2020	15.15	15.30	14.66	14.67	14,200,838	-0.43(-2.87%)
Feb 05, 2020	14.46	15.13	14.40	15.11	28,235,802	+0.85(+5.95%)
Feb 04, 2020	14.42	14.77	14.24	14.26	18,152,786	+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.