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 (%)
Apr 28, 2017	21.67	21.70	21.34	21.48	5,793,368	-0.21(-0.98%)
Apr 27, 2017	21.67	21.79	21.47	21.70	4,024,804	+0.06(+0.27%)
Apr 26, 2017	21.60	21.85	21.55	21.64	4,092,521	+0.11(+0.51%)
Apr 25, 2017	21.58	21.72	21.33	21.53	6,072,849	+0.07(+0.31%)
Apr 24, 2017	21.90	21.94	21.36	21.46	5,832,794	-0.21(-0.98%)
Apr 21, 2017	21.95	22.09	21.56	21.68	4,827,480	-0.39(-1.77%)
Apr 20, 2017	21.56	22.19	21.56	22.07	7,274,536	+0.68(+3.16%)
Apr 19, 2017	21.18	21.66	21.18	21.39	5,790,592	+0.28(+1.32%)
Apr 18, 2017	21.15	21.20	20.93	21.11	4,705,288	-0.08(-0.38%)
Apr 17, 2017	21.45	21.49	21.01	21.19	5,636,191	-0.26(-1.20%)
Apr 13, 2017	21.52	21.61	21.19	21.45	5,690,932	+0.00(+0.00%)
Apr 12, 2017	21.80	21.90	21.40	21.45	7,386,640	-0.40(-1.82%)
Apr 11, 2017	21.73	21.87	21.43	21.84	4,510,087	+0.14(+0.64%)
Apr 10, 2017	21.53	21.91	21.40	21.70	6,595,682	+0.31(+1.44%)
Apr 07, 2017	21.59	21.78	21.36	21.40	6,661,163	-0.24(-1.09%)
Apr 06, 2017	21.30	22.12	21.30	21.63	8,152,898	+0.44(+2.08%)
Apr 05, 2017	21.30	21.73	21.11	21.19	9,038,019	-0.05(-0.24%)
Apr 04, 2017	21.68	21.68	20.98	21.24	9,390,511	-0.55(-2.53%)

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.