Indicators

Macy's (NY: M )

19.35 -0.10 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.42	19.42	19.42	0	-0.41(-2.06%)
Dec 28, 2017	19.78	19.91	19.44	19.83	11,743,155	+0.06(+0.31%)
Dec 27, 2017	20.72	20.72	19.72	19.77	12,853,128	-0.93(-4.51%)
Dec 26, 2017	19.86	20.87	19.85	20.70	15,833,604	+0.91(+4.60%)
Dec 22, 2017	19.79	19.85	19.58	19.79	9,510,756	+0.08(+0.39%)
Dec 21, 2017	19.62	19.91	19.49	19.71	10,714,902	+0.19(+0.95%)
Dec 20, 2017	19.66	19.75	19.39	19.53	13,909,393	+0.06(+0.32%)
Dec 19, 2017	20.05	20.12	19.46	19.47	12,303,497	-0.46(-2.32%)
Dec 18, 2017	19.11	20.02	19.11	19.93	15,688,007	+0.97(+5.12%)
Dec 15, 2017	19.20	19.39	18.87	18.96	20,131,716	-0.16(-0.85%)
Dec 14, 2017	19.64	19.87	18.84	19.12	15,931,844	-0.50(-2.56%)
Dec 13, 2017	19.54	19.93	19.36	19.62	12,409,475	+0.11(+0.54%)
Dec 12, 2017	19.52	20.03	19.50	19.52	12,413,513	-0.15(-0.77%)
Dec 11, 2017	19.83	19.89	19.48	19.67	13,836,334	+0.07(+0.35%)
Dec 08, 2017	19.60	19.63	18.86	19.60	17,877,696	+0.39(+2.06%)
Dec 07, 2017	19.40	19.72	19.13	19.21	17,092,304	+0.14(+0.76%)
Dec 06, 2017	19.11	19.30	18.70	19.06	16,247,917	-0.10(-0.52%)
Dec 05, 2017	19.60	19.63	18.81	19.16	21,297,470	-0.44(-2.25%)
Dec 04, 2017	18.73	19.95	18.73	19.60	35,551,820	+1.22(+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.