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 (%)
Apr 28, 2017	21.65	21.68	21.33	21.47	5,798,395	-0.21(-0.98%)
Apr 27, 2017	21.65	21.77	21.45	21.68	4,028,297	+0.06(+0.27%)
Apr 26, 2017	21.58	21.83	21.53	21.62	4,096,072	+0.11(+0.51%)
Apr 25, 2017	21.56	21.70	21.31	21.51	6,078,118	+0.07(+0.31%)
Apr 24, 2017	21.88	21.92	21.34	21.44	5,837,855	-0.21(-0.98%)
Apr 21, 2017	21.93	22.08	21.54	21.66	4,831,669	-0.39(-1.77%)
Apr 20, 2017	21.54	22.17	21.54	22.05	7,280,848	+0.68(+3.16%)
Apr 19, 2017	21.16	21.64	21.16	21.37	5,795,617	+0.28(+1.32%)
Apr 18, 2017	21.14	21.19	20.91	21.09	4,709,370	-0.08(-0.38%)
Apr 17, 2017	21.43	21.47	20.99	21.17	5,641,081	-0.26(-1.20%)
Apr 13, 2017	21.50	21.59	21.17	21.43	5,695,870	+0.00(+0.00%)
Apr 12, 2017	21.78	21.88	21.38	21.43	7,393,049	-0.40(-1.82%)
Apr 11, 2017	21.72	21.85	21.41	21.83	4,514,000	+0.14(+0.64%)
Apr 10, 2017	21.51	21.90	21.38	21.69	6,601,405	+0.31(+1.44%)
Apr 07, 2017	21.58	21.76	21.34	21.38	6,666,943	-0.24(-1.09%)
Apr 06, 2017	21.28	22.10	21.28	21.61	8,159,972	+0.44(+2.08%)
Apr 05, 2017	21.28	21.72	21.09	21.17	9,045,861	-0.05(-0.24%)
Apr 04, 2017	21.66	21.66	20.97	21.22	9,398,659	-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.