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, 2019	20.44	20.44	19.78	20.01	16,475,935	-0.43(-2.09%)
Feb 27, 2019	19.85	20.64	19.76	20.43	18,379,090	+0.48(+2.43%)
Feb 26, 2019	19.77	20.66	19.53	19.95	35,093,348	+0.29(+1.48%)
Feb 25, 2019	19.58	20.09	19.56	19.66	16,724,468	+0.24(+1.25%)
Feb 22, 2019	19.62	19.67	19.33	19.42	16,749,195	-0.31(-1.59%)
Feb 21, 2019	20.28	20.43	19.64	19.73	9,823,275	-0.46(-2.28%)
Feb 20, 2019	20.33	20.48	20.08	20.19	7,702,916	-0.25(-1.22%)
Feb 19, 2019	20.12	20.54	19.92	20.44	11,717,722	+0.36(+1.81%)
Feb 15, 2019	20.46	20.46	20.06	20.08	9,340,216	-0.21(-1.03%)
Feb 14, 2019	20.19	20.56	19.83	20.29	9,363,222	-0.08(-0.40%)
Feb 13, 2019	20.14	20.39	19.76	20.37	13,943,894	+0.36(+1.82%)
Feb 12, 2019	20.18	20.35	19.92	20.01	15,779,185	-0.18(-0.88%)
Feb 11, 2019	20.30	20.47	19.99	20.18	9,369,406	-0.10(-0.52%)
Feb 08, 2019	20.60	20.62	20.22	20.29	5,441,809	-0.42(-2.03%)
Feb 07, 2019	20.50	20.92	20.38	20.71	9,209,785	+0.23(+1.14%)
Feb 06, 2019	20.63	20.89	20.36	20.47	8,384,815	-0.48(-2.27%)
Feb 05, 2019	20.95	21.16	20.79	20.95	10,956,283	+0.07(+0.35%)
Feb 04, 2019	20.77	21.06	20.56	20.88	6,334,830	+0.11(+0.54%)

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.