Indicators

Macy's (NY: M )

19.62 +0.25 (+1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.09	13.26	12.94	13.25	11,462,942	+0.21(+1.64%)
Sep 27, 2019	13.22	13.41	12.89	13.04	14,738,729	+0.03(+0.26%)
Sep 26, 2019	13.42	13.42	12.93	13.00	13,228,910	-0.25(-1.87%)
Sep 25, 2019	13.04	13.49	12.97	13.25	10,906,035	+0.24(+1.83%)
Sep 24, 2019	13.31	13.45	12.88	13.01	11,975,008	-0.24(-1.80%)
Sep 23, 2019	13.05	13.35	12.93	13.25	10,812,233	+0.11(+0.84%)
Sep 20, 2019	13.46	13.60	13.06	13.14	20,964,854	-0.26(-1.97%)
Sep 19, 2019	14.10	14.11	13.35	13.40	16,087,021	-0.47(-3.38%)
Sep 18, 2019	14.14	14.25	13.78	13.87	14,425,355	-0.31(-2.16%)
Sep 17, 2019	14.60	14.60	14.08	14.18	20,222,302	-0.67(-4.53%)
Sep 16, 2019	14.54	14.90	14.50	14.85	12,680,690	+0.24(+1.63%)
Sep 13, 2019	14.71	15.00	14.51	14.61	16,711,133	+0.12(+0.82%)
Sep 12, 2019	14.76	14.90	14.33	14.50	19,435,228	-0.39(-2.65%)
Sep 11, 2019	14.40	14.90	13.98	14.89	24,624,950	+0.62(+4.33%)
Sep 10, 2019	13.60	14.28	13.57	14.27	26,226,326	+0.77(+5.69%)
Sep 09, 2019	12.93	13.57	12.87	13.50	19,252,266	+0.66(+5.13%)
Sep 06, 2019	13.00	13.07	12.78	12.84	15,568,357	+0.07(+0.52%)
Sep 05, 2019	12.62	13.15	12.62	12.78	19,738,636	+0.33(+2.68%)
Sep 04, 2019	12.14	12.47	12.12	12.44	12,121,505	+0.43(+3.61%)

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.