Indicators

Macy's (NY: M )

19.49 -0.13 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.96	21.49	20.88	21.46	12,457,743	+0.01(+0.07%)
Jan 30, 2017	21.12	21.45	21.09	21.45	7,437,460	+0.30(+1.41%)
Jan 27, 2017	21.76	21.77	20.85	21.15	13,689,354	-0.59(-2.71%)
Jan 26, 2017	21.93	22.04	21.66	21.74	5,987,141	-0.17(-0.76%)
Jan 25, 2017	21.91	22.09	21.74	21.90	8,380,244	+0.12(+0.57%)
Jan 24, 2017	21.45	21.82	21.45	21.78	6,943,088	+0.25(+1.18%)
Jan 23, 2017	21.42	21.74	21.32	21.53	6,422,498	-0.05(-0.24%)
Jan 20, 2017	21.48	21.69	21.40	21.58	9,661,008	+0.18(+0.85%)
Jan 19, 2017	21.43	21.67	21.26	21.40	10,258,324	+0.01(+0.03%)
Jan 18, 2017	21.80	21.80	20.74	21.39	18,227,158	-0.33(-1.54%)
Jan 17, 2017	21.78	22.23	21.70	21.72	12,074,195	+0.01(+0.07%)
Jan 13, 2017		21.71	21.71	21.71	0	-0.07(-0.33%)
Jan 12, 2017	21.67	21.93	21.58	21.78	8,742,709	+0.02(+0.10%)
Jan 11, 2017	22.16	22.18	21.61	21.76	12,333,220	-0.25(-1.15%)
Jan 10, 2017	22.26	22.29	21.88	22.01	14,704,649	-0.12(-0.53%)
Jan 09, 2017	22.43	22.51	22.05	22.13	12,727,258	-0.26(-1.17%)
Jan 06, 2017	22.39	22.90	22.19	22.39	15,808,208	-0.03(-0.13%)
Jan 05, 2017	22.94	23.14	22.17	22.42	40,250,980	-3.62(-13.90%)
Jan 04, 2017	25.80	26.44	25.77	26.04	12,873,777	+0.44(+1.73%)

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.