Indicators

Macy's (NY: M )

18.36 -0.48 (-2.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.26	19.26	19.26	0	-0.41(-2.06%)
Dec 28, 2017	19.61	19.74	19.28	19.67	11,841,171	+0.06(+0.31%)
Dec 27, 2017	20.55	20.55	19.56	19.60	12,960,409	-0.93(-4.51%)
Dec 26, 2017	19.70	20.70	19.68	20.53	15,965,762	+0.90(+4.60%)
Dec 22, 2017	19.63	19.68	19.41	19.63	9,590,139	+0.08(+0.39%)
Dec 21, 2017	19.46	19.74	19.33	19.55	10,804,336	+0.18(+0.95%)
Dec 20, 2017	19.50	19.59	19.23	19.37	14,025,490	+0.06(+0.32%)
Dec 19, 2017	19.88	19.95	19.30	19.31	12,406,190	-0.46(-2.32%)
Dec 18, 2017	18.95	19.86	18.95	19.77	15,818,949	+0.96(+5.12%)
Dec 15, 2017	19.04	19.23	18.72	18.80	20,299,750	-0.16(-0.85%)
Dec 14, 2017	19.47	19.70	18.69	18.96	16,064,822	-0.50(-2.56%)
Dec 13, 2017	19.38	19.76	19.20	19.46	12,513,051	+0.11(+0.55%)
Dec 12, 2017	19.36	19.86	19.34	19.36	12,517,123	-0.15(-0.77%)
Dec 11, 2017	19.66	19.72	19.32	19.51	13,951,820	+0.07(+0.35%)
Dec 08, 2017	19.44	19.47	18.71	19.44	18,026,914	+0.39(+2.06%)
Dec 07, 2017	19.24	19.56	18.97	19.05	17,234,966	+0.14(+0.76%)
Dec 06, 2017	18.95	19.14	18.54	18.90	16,383,531	-0.10(-0.52%)
Dec 05, 2017	19.44	19.47	18.66	19.00	21,475,230	-0.44(-2.25%)
Dec 04, 2017	18.57	19.79	18.57	19.44	35,848,556	+1.21(+6.66%)

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.