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 30, 2015	44.16	44.16	43.39	43.43	4,362,592	-1.01(-2.26%)
Jan 29, 2015	44.14	44.48	43.68	44.43	3,471,889	+0.32(+0.72%)
Jan 28, 2015	44.97	45.14	44.09	44.11	3,320,875	-0.42(-0.95%)
Jan 27, 2015	44.39	44.75	44.23	44.54	4,076,993	-0.39(-0.86%)
Jan 26, 2015	44.62	44.99	44.34	44.92	3,558,145	+0.17(+0.38%)
Jan 23, 2015	45.11	45.22	44.39	44.75	5,430,394	+0.22(+0.50%)
Jan 22, 2015	43.90	44.63	43.69	44.53	4,907,928	+0.88(+2.02%)
Jan 21, 2015	43.11	43.69	43.10	43.65	4,886,922	+0.61(+1.42%)
Jan 20, 2015	43.24	43.34	42.39	43.03	5,475,393	+0.11(+0.25%)
Jan 16, 2015	42.43	43.09	42.31	42.92	6,301,667	+0.54(+1.28%)
Jan 15, 2015	43.80	44.33	42.37	42.38	7,700,203	-1.42(-3.24%)
Jan 14, 2015	44.17	44.28	43.05	43.80	10,333,327	-0.78(-1.75%)
Jan 13, 2015	45.37	45.70	44.30	44.58	5,319,698	-0.31(-0.70%)
Jan 12, 2015	44.86	45.00	44.45	44.90	4,445,694	+0.08(+0.18%)
Jan 09, 2015	45.06	45.28	44.53	44.81	10,835,676	-1.28(-2.79%)
Jan 08, 2015	46.41	46.43	45.82	46.10	7,327,429	+0.18(+0.38%)
Jan 07, 2015	45.93	46.11	45.05	45.92	11,961,360	+1.81(+4.10%)
Jan 06, 2015	44.47	44.70	43.55	44.11	6,290,239	-0.16(-0.37%)
Jan 05, 2015	44.01	44.49	43.96	44.28	7,361,542	-0.38(-0.85%)

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.