Indicators

Macy's (NY: M )

20.08 +0.98 (+5.13%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.97	18.14	17.81	17.90	12,027,717	-0.06(-0.32%)
Jun 27, 2019	18.30	18.38	17.75	17.95	9,617,975	-0.10(-0.55%)
Jun 26, 2019	17.83	18.27	17.75	18.05	9,713,821	+0.29(+1.64%)
Jun 25, 2019	18.20	18.20	17.66	17.76	9,711,454	-0.42(-2.29%)
Jun 24, 2019	18.47	18.50	18.08	18.18	8,035,684	-0.42(-2.24%)
Jun 21, 2019	18.33	18.72	18.10	18.60	11,010,567	+0.32(+1.73%)
Jun 20, 2019	18.62	18.64	18.02	18.28	8,871,533	-0.18(-0.99%)
Jun 19, 2019	18.26	18.55	18.00	18.46	10,500,335	+0.20(+1.10%)
Jun 18, 2019	18.14	18.51	17.97	18.26	10,009,959	+0.15(+0.83%)
Jun 17, 2019	17.93	18.42	17.78	18.11	9,143,421	+0.13(+0.74%)
Jun 14, 2019	18.14	18.14	17.57	17.98	11,133,604	-0.18(-0.96%)
Jun 13, 2019	17.65	18.27	17.62	18.15	11,864,355	+0.58(+3.31%)
Jun 12, 2019	17.93	18.03	17.42	17.57	10,977,517	-0.39(-2.14%)
Jun 11, 2019	17.65	17.97	17.62	17.96	11,289,018	+0.20(+1.15%)
Jun 10, 2019	16.88	17.78	16.88	17.75	18,025,636	+1.02(+6.07%)
Jun 07, 2019	16.79	16.87	16.56	16.74	12,383,319	-0.04(-0.24%)
Jun 06, 2019	17.20	17.20	16.40	16.78	17,629,102	-0.48(-2.75%)
Jun 05, 2019	17.78	17.81	17.17	17.25	9,103,629	-0.46(-2.59%)
Jun 04, 2019	17.42	17.80	17.42	17.71	16,033,681	+0.38(+2.17%)

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.