Indicators

Macy's (NY: M )

19.32 -0.16 (-0.85%)

Streaming Delayed Price Updated: 1:43 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	44.19	44.19	43.42	43.47	4,358,811	-1.01(-2.26%)
Jan 29, 2015	44.18	44.52	43.72	44.47	3,468,880	+0.32(+0.72%)
Jan 28, 2015	45.01	45.18	44.13	44.15	3,317,997	-0.42(-0.95%)
Jan 27, 2015	44.43	44.79	44.27	44.57	4,073,459	-0.39(-0.86%)
Jan 26, 2015	44.66	45.03	44.38	44.96	3,555,061	+0.17(+0.38%)
Jan 23, 2015	45.15	45.26	44.43	44.79	5,425,687	+0.22(+0.50%)
Jan 22, 2015	43.94	44.67	43.72	44.57	4,903,674	+0.88(+2.02%)
Jan 21, 2015	43.15	43.73	43.14	43.68	4,882,686	+0.61(+1.42%)
Jan 20, 2015	43.27	43.38	42.42	43.07	5,470,647	+0.11(+0.25%)
Jan 16, 2015	42.47	43.13	42.34	42.96	6,296,204	+0.54(+1.28%)
Jan 15, 2015	43.84	44.37	42.40	42.42	7,693,529	-1.42(-3.24%)
Jan 14, 2015	44.21	44.32	43.08	43.84	10,324,370	-0.78(-1.75%)
Jan 13, 2015	45.40	45.74	44.34	44.62	5,315,087	-0.31(-0.70%)
Jan 12, 2015	44.89	45.04	44.49	44.94	4,441,840	+0.08(+0.18%)
Jan 09, 2015	45.10	45.32	44.57	44.85	10,826,283	-1.29(-2.79%)
Jan 08, 2015	46.45	46.47	45.86	46.14	7,321,078	+0.18(+0.38%)
Jan 07, 2015	45.97	46.15	45.09	45.96	11,950,992	+1.81(+4.10%)
Jan 06, 2015	44.51	44.74	43.59	44.15	6,284,786	-0.16(-0.37%)
Jan 05, 2015	44.04	44.53	44.00	44.32	7,355,161	-0.38(-0.85%)

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.