Indicators

Macy's (NY: M )

15.33 +0.21 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.02	24.10	23.66	23.81	5,953,790	-0.19(-0.80%)
Dec 28, 2018	24.21	24.47	23.57	24.00	7,330,359	-0.02(-0.07%)
Dec 27, 2018	23.68	24.03	22.87	24.02	8,686,098	-0.07(-0.30%)
Dec 26, 2018	22.85	24.11	22.82	24.09	9,670,016	+1.58(+7.03%)
Dec 24, 2018	22.34	22.98	22.18	22.51	5,031,867	-0.04(-0.18%)
Dec 21, 2018	23.34	23.93	22.49	22.55	12,916,556	-0.74(-3.16%)
Dec 20, 2018	24.08	24.15	22.80	23.28	11,419,240	-1.03(-4.24%)
Dec 19, 2018	24.97	25.20	24.20	24.31	9,830,529	-0.51(-2.06%)
Dec 18, 2018	24.35	24.86	24.26	24.83	8,951,306	+0.62(+2.54%)
Dec 17, 2018	24.27	24.80	23.79	24.21	9,642,985	-0.26(-1.08%)
Dec 14, 2018	24.37	25.23	24.27	24.47	8,342,961	-0.15(-0.62%)
Dec 13, 2018	25.48	25.63	24.29	24.63	10,313,151	-0.83(-3.27%)
Dec 12, 2018	25.49	25.72	24.97	25.46	7,431,016	+0.30(+1.19%)
Dec 11, 2018	25.54	25.94	24.89	25.16	6,817,193	-0.04(-0.16%)
Dec 10, 2018	25.43	25.63	24.43	25.20	8,847,143	+0.16(+0.63%)
Dec 07, 2018	25.51	25.72	24.86	25.04	7,823,000	-0.54(-2.10%)
Dec 06, 2018	25.24	25.59	24.69	25.58	9,800,048	-0.04(-0.15%)
Dec 04, 2018	27.02	27.13	25.55	25.62	11,070,635	-1.53(-5.62%)

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.