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 (%)
Jul 29, 2016	25.51	25.58	24.92	25.51	9,300,573	-0.03(-0.11%)
Jul 28, 2016	25.34	25.55	24.77	25.54	7,095,379	+0.12(+0.48%)
Jul 27, 2016	26.31	26.35	25.30	25.42	7,614,518	-0.80(-3.04%)
Jul 26, 2016	26.38	26.65	26.08	26.22	11,504,693	+0.26(+0.99%)
Jul 25, 2016	25.22	26.01	25.18	25.96	9,019,924	+0.84(+3.34%)
Jul 22, 2016	25.28	25.39	24.84	25.12	4,934,168	-0.15(-0.59%)
Jul 21, 2016	25.12	25.43	25.10	25.27	5,161,222	+0.14(+0.54%)
Jul 20, 2016	25.02	25.19	24.79	25.14	4,229,539	+0.31(+1.23%)
Jul 19, 2016	24.99	25.03	24.75	24.83	4,619,106	-0.27(-1.08%)
Jul 18, 2016	24.63	25.18	24.60	25.10	7,678,216	+0.41(+1.64%)
Jul 15, 2016	24.88	25.05	24.55	24.70	8,264,505	-0.11(-0.43%)
Jul 14, 2016	25.30	25.37	24.64	24.80	9,184,939	-0.18(-0.71%)
Jul 13, 2016	25.32	25.51	24.82	24.98	8,082,534	-0.41(-1.60%)
Jul 12, 2016	24.91	25.44	24.90	25.39	10,728,828	+0.56(+2.27%)
Jul 11, 2016	24.57	24.83	24.52	24.82	9,137,636	+0.36(+1.45%)
Jul 08, 2016	24.18	23.93	23.93	24.47	11,443,312	+0.53(+2.23%)
Jul 07, 2016	23.91	24.35	23.79	23.93	6,366,616	+0.00(+0.00%)
Jul 06, 2016	23.45	24.00	23.26	23.93	8,302,940	+0.36(+1.54%)
Jul 05, 2016	23.73	23.85	23.17	23.57	6,887,853	-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.