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 26, 2021	14.15	14.51	13.73	13.84	22,692,696	-0.46(-3.24%)
Feb 25, 2021	13.92	14.86	13.80	14.30	28,555,216	+0.38(+2.75%)
Feb 24, 2021	14.61	14.64	13.78	13.92	20,723,014	-0.53(-3.65%)
Feb 23, 2021	14.02	14.61	12.49	14.45	30,879,208	+0.55(+3.93%)
Feb 22, 2021	13.85	14.30	13.78	13.90	20,110,162	+0.28(+2.07%)
Feb 19, 2021	13.10	13.62	13.07	13.62	13,524,417	+0.59(+4.54%)
Feb 18, 2021	13.27	13.27	12.69	13.03	17,876,176	-0.35(-2.58%)
Feb 17, 2021	13.68	13.77	13.35	13.38	13,114,257	-0.35(-2.52%)
Feb 16, 2021	13.67	13.90	13.46	13.72	13,687,222	+0.18(+1.34%)
Feb 12, 2021	13.74	13.79	13.39	13.54	11,064,493	-0.30(-2.17%)
Feb 11, 2021	13.98	14.32	13.67	13.84	10,520,038	-0.11(-0.78%)
Feb 10, 2021	14.05	14.32	13.70	13.95	12,448,676	+0.05(+0.33%)
Feb 09, 2021	13.90	14.11	13.55	13.90	12,821,365	-0.22(-1.55%)
Feb 08, 2021	13.92	14.34	13.85	14.12	14,912,435	+0.41(+2.99%)
Feb 05, 2021	13.98	14.08	13.44	13.71	13,352,414	-0.10(-0.72%)
Feb 04, 2021	13.31	14.24	13.27	13.81	22,487,642	+0.39(+2.92%)
Feb 03, 2021	12.62	13.58	12.54	13.42	23,224,738	+0.96(+7.66%)
Feb 02, 2021	13.35	13.35	12.34	12.47	27,743,646	-0.92(-6.87%)

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.