Indicators

Macy's (NY: M )

18.43 +0.08 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.21	18.27	17.59	17.74	7,847,594	-0.13(-0.75%)
Jul 28, 2017	18.04	18.07	17.64	17.88	7,150,726	-0.20(-1.12%)
Jul 27, 2017	17.62	18.21	17.43	18.08	11,504,817	+0.49(+2.80%)
Jul 26, 2017	17.59	17.66	17.30	17.59	7,338,167	+0.04(+0.21%)
Jul 25, 2017	17.06	17.70	17.03	17.55	8,741,625	+0.60(+3.53%)
Jul 24, 2017	17.35	17.44	16.91	16.95	7,300,215	-0.50(-2.87%)
Jul 21, 2017	17.27	17.50	17.07	17.45	6,454,853	+0.22(+1.26%)
Jul 20, 2017	17.06	17.40	17.06	17.23	8,077,129	+0.06(+0.35%)
Jul 19, 2017	17.06	17.24	16.94	17.17	5,415,408	+0.23(+1.37%)
Jul 18, 2017	17.18	17.28	16.81	16.94	7,736,973	-0.28(-1.61%)
Jul 17, 2017	16.70	17.45	16.67	17.22	15,382,654	+0.52(+3.09%)
Jul 14, 2017		16.81	16.41	16.70	11,473,506	+0.19(+1.18%)
Jul 13, 2017	16.12	16.78	16.11	16.51	18,878,706	+0.65(+4.10%)
Jul 12, 2017	15.85	15.94	15.70	15.86	9,981,892	+0.04(+0.28%)
Jul 11, 2017	15.80	15.90	15.58	15.82	13,411,638	+0.07(+0.43%)
Jul 10, 2017	16.94	16.96	15.74	15.75	29,035,156	-1.20(-7.05%)
Jul 07, 2017	17.12	17.22	16.88	16.94	10,213,322	-0.13(-0.74%)
Jul 06, 2017	17.38	17.48	17.05	17.07	7,636,230	-0.50(-2.85%)
Jul 05, 2017	18.06	18.42	17.56	17.57	16,213,762	-0.24(-1.34%)

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.