Indicators

Macy's (NY: M )

18.23 -0.19 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.28	25.35	24.70	25.28	9,386,338	-0.03(-0.11%)
Jul 28, 2016	25.11	25.32	24.54	25.31	7,160,809	+0.12(+0.48%)
Jul 27, 2016	26.07	26.11	25.07	25.19	7,684,735	-0.79(-3.04%)
Jul 26, 2016	26.14	26.40	25.84	25.98	11,610,783	+0.25(+0.99%)
Jul 25, 2016	24.99	25.77	24.95	25.73	9,103,101	+0.83(+3.34%)
Jul 22, 2016	25.05	25.15	24.61	24.89	4,979,669	-0.15(-0.59%)
Jul 21, 2016	24.89	25.19	24.87	25.04	5,208,816	+0.13(+0.54%)
Jul 20, 2016	24.79	24.96	24.56	24.91	4,268,542	+0.30(+1.23%)
Jul 19, 2016	24.76	24.80	24.52	24.60	4,661,701	-0.27(-1.08%)
Jul 18, 2016	24.41	24.95	24.37	24.87	7,749,021	+0.40(+1.64%)
Jul 15, 2016	24.65	24.82	24.32	24.47	8,340,716	-0.11(-0.43%)
Jul 14, 2016	25.07	25.13	24.41	24.58	9,269,638	-0.18(-0.71%)
Jul 13, 2016	25.09	25.28	24.60	24.75	8,157,067	-0.40(-1.60%)
Jul 12, 2016	24.68	25.21	24.67	25.15	10,827,764	+0.56(+2.27%)
Jul 11, 2016	24.35	24.60	24.29	24.60	9,221,899	+0.35(+1.46%)
Jul 08, 2016	23.96	23.72	23.72	24.24	11,548,836	+0.53(+2.23%)
Jul 07, 2016	23.69	24.12	23.57	23.72	6,425,326	+0.00(+0.00%)
Jul 06, 2016	23.24	23.78	23.05	23.72	8,379,506	+0.36(+1.54%)
Jul 05, 2016	23.52	23.63	22.96	23.36	6,951,370	-0.35(-1.49%)

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.