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 (%)
Feb 28, 2018	22.27	23.04	22.25	22.67	27,071,780	+0.78(+3.56%)
Feb 27, 2018	22.95	23.93	21.53	21.90	63,718,400	+0.73(+3.46%)
Feb 26, 2018	20.85	21.18	20.44	21.16	18,391,906	+0.55(+2.66%)
Feb 23, 2018	20.28	20.89	19.99	20.62	14,393,365	+0.44(+2.18%)
Feb 22, 2018				20.18	9,667,064	+0.45(+2.27%)
Feb 21, 2018	19.82	20.12	19.68	19.73	10,439,198	-0.05(-0.23%)
Feb 20, 2018	20.07	20.26	19.70	19.78	9,970,684	-0.47(-2.32%)
Feb 16, 2018		20.25	20.25	20.25	0	-0.15(-0.76%)
Feb 15, 2018	19.91	20.42	19.87	20.40	11,286,685	+0.63(+3.20%)
Feb 14, 2018	19.07	19.91	18.97	19.77	9,613,979	+0.59(+3.05%)
Feb 13, 2018	18.61	19.27	18.55	19.18	9,234,902	+0.53(+2.85%)
Feb 12, 2018	18.83	18.89	18.40	18.65	10,008,625	+0.03(+0.17%)
Feb 09, 2018	18.67	18.96	17.81	18.62	14,655,010	+0.12(+0.63%)
Feb 08, 2018	19.11	19.30	18.50	18.50	11,498,221	-0.59(-3.07%)
Feb 07, 2018	18.58	19.21	18.54	19.09	11,582,081	+0.46(+2.48%)
Feb 06, 2018	17.73	18.81	17.32	18.63	17,791,094	+0.30(+1.64%)
Feb 05, 2018	18.93	19.06	18.20	18.33	17,549,070	-0.86(-4.50%)
Feb 02, 2018	19.57	19.69	19.05	19.19	13,980,195	-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.