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 (%)
Sep 28, 2018	27.34	27.68	27.13	27.45	5,571,905	+0.11(+0.40%)
Sep 27, 2018	27.57	27.71	27.23	27.34	4,715,962	-0.24(-0.86%)
Sep 26, 2018	27.31	27.76	26.93	27.57	11,081,160	+0.40(+1.48%)
Sep 25, 2018	27.64	27.76	26.91	27.17	6,515,840	-0.29(-1.06%)
Sep 24, 2018	28.21	28.47	27.46	27.46	7,785,663	-0.74(-2.63%)
Sep 21, 2018	27.97	28.49	27.87	28.21	11,403,203	+0.40(+1.45%)
Sep 20, 2018	28.12	28.16	27.34	27.80	8,489,064	-0.29(-1.04%)
Sep 19, 2018	28.13	28.37	27.93	28.10	4,949,871	+0.02(+0.06%)
Sep 18, 2018	27.83	28.24	27.83	28.08	4,343,380	+0.29(+1.05%)
Sep 17, 2018	28.61	28.62	27.73	27.79	7,478,978	-0.88(-3.06%)
Sep 14, 2018	28.25	28.75	27.68	28.66	8,037,284	+0.42(+1.48%)
Sep 13, 2018	28.50	28.80	28.17	28.25	6,636,691	-0.22(-0.76%)
Sep 12, 2018	28.69	29.12	28.25	28.46	8,025,860	+0.00(+0.00%)
Sep 11, 2018	28.09	28.47	27.88	28.46	5,863,372	+0.32(+1.14%)
Sep 10, 2018	27.90	28.36	27.80	28.14	6,500,517	+0.37(+1.32%)
Sep 07, 2018	27.68	28.17	27.41	27.77	7,293,896	+0.12(+0.42%)
Sep 06, 2018	28.19	28.42	27.63	27.66	8,877,104	-0.34(-1.23%)
Sep 05, 2018	28.17	28.46	27.68	28.00	12,161,330	-0.46(-1.62%)

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.