Indicators

Macy's (NY: M )

19.52 +0.40 (+2.09%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.49	25.56	24.90	25.49	9,308,642	-0.03(-0.11%)
Jul 28, 2016	25.31	25.53	24.75	25.52	7,101,535	+0.12(+0.48%)
Jul 27, 2016	26.29	26.33	25.28	25.40	7,621,124	-0.80(-3.04%)
Jul 26, 2016	26.35	26.62	26.05	26.20	11,514,675	+0.26(+0.99%)
Jul 25, 2016	25.19	25.98	25.16	25.94	9,027,750	+0.84(+3.34%)
Jul 22, 2016	25.26	25.36	24.82	25.10	4,938,449	-0.15(-0.59%)
Jul 21, 2016	25.10	25.40	25.08	25.25	5,165,700	+0.14(+0.54%)
Jul 20, 2016	25.00	25.17	24.77	25.12	4,233,209	+0.31(+1.23%)
Jul 19, 2016	24.97	25.01	24.72	24.81	4,623,113	-0.27(-1.08%)
Jul 18, 2016	24.61	25.16	24.57	25.08	7,684,878	+0.41(+1.64%)
Jul 15, 2016	24.86	25.03	24.53	24.67	8,271,675	-0.11(-0.43%)
Jul 14, 2016	25.28	25.34	24.62	24.78	9,192,908	-0.18(-0.71%)
Jul 13, 2016	25.30	25.49	24.80	24.96	8,089,547	-0.41(-1.60%)
Jul 12, 2016	24.89	25.42	24.88	25.36	10,738,136	+0.56(+2.27%)
Jul 11, 2016	24.55	24.81	24.50	24.80	9,145,564	+0.36(+1.45%)
Jul 08, 2016	24.16	23.91	23.91	24.45	11,453,240	+0.53(+2.23%)
Jul 07, 2016	23.89	24.33	23.77	23.91	6,372,140	+0.00(+0.00%)
Jul 06, 2016	23.43	23.98	23.24	23.91	8,310,144	+0.36(+1.54%)
Jul 05, 2016	23.71	23.83	23.15	23.55	6,893,829	-0.36(-1.49%)

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.