Indicators

Macy's (NY: M )

19.45 +0.39 (+2.05%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.918	6.136	5.691	5.782	58,156,924	-0.43(-6.88%)
May 28, 2020	6.964	7.000	6.154	6.209	81,216,096	-0.50(-7.45%)
May 27, 2020	6.118	6.800	6.054	6.709	107,525,952	+1.10(+19.61%)
May 26, 2020	5.009	5.718	4.991	5.609	71,384,936	+0.87(+18.43%)
May 22, 2020	4.836	4.964	4.664	4.736	39,029,712	-0.15(-2.98%)
May 21, 2020	4.518	4.945	4.464	4.882	60,624,408	+0.27(+5.92%)
May 20, 2020	4.718	4.727	4.564	4.609	31,972,310	+0.00(+0.00%)
May 19, 2020	4.845	4.891	4.573	4.609	42,610,208	-0.32(-6.46%)
May 18, 2020	5.045	5.182	4.773	4.927	39,234,228	+0.10(+2.07%)
May 15, 2020	4.400	4.916	4.364	4.827	40,323,552	+0.27(+5.99%)
May 14, 2020	4.409	4.636	4.227	4.554	38,086,220	-0.01(-0.20%)
May 13, 2020	4.564	4.609	4.382	4.564	36,802,004	+0.03(+0.60%)
May 12, 2020	4.854	4.936	4.536	4.536	36,090,204	-0.25(-5.31%)
May 11, 2020	4.909	5.045	4.691	4.791	29,547,192	-0.09(-1.86%)
May 08, 2020	4.782	4.882	4.718	4.882	27,937,578	+0.26(+5.71%)
May 07, 2020	4.664	4.836	4.609	4.618	29,886,964	+0.08(+1.80%)
May 06, 2020	4.736	4.809	4.473	4.536	29,527,578	-0.15(-3.29%)
May 05, 2020	4.918	5.136	4.682	4.691	31,553,120	-0.10(-2.09%)
May 04, 2020	4.664	4.936	4.509	4.791	32,204,036	-0.08(-1.68%)

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.