Indicators

Macy's (NY: M )

19.06 -0.34 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.39	16.52	16.07	16.49	9,722,184	+0.19(+1.15%)
Jul 28, 2022	16.22	16.52	15.80	16.30	9,902,113	+0.00(+0.00%)
Jul 27, 2022	15.95	16.33	15.56	16.30	10,523,736	+0.62(+3.93%)
Jul 26, 2022	16.12	16.35	15.63	15.69	13,400,741	-1.22(-7.24%)
Jul 25, 2022	17.23	17.35	16.64	16.91	7,487,292	-0.18(-1.04%)
Jul 22, 2022	17.52	17.91	16.90	17.09	9,528,822	-0.34(-1.93%)
Jul 21, 2022	17.23	17.47	16.96	17.42	9,268,721	+0.08(+0.49%)
Jul 20, 2022	16.77	17.40	16.48	17.34	11,960,780	+0.37(+2.20%)
Jul 19, 2022	16.52	17.38	16.52	16.97	13,043,897	+0.70(+4.31%)
Jul 18, 2022	15.79	16.68	15.79	16.27	11,575,841	+0.75(+4.82%)
Jul 15, 2022	15.49	15.71	15.22	15.52	8,791,953	+0.33(+2.15%)
Jul 14, 2022	15.41	15.44	14.81	15.19	12,805,024	-0.49(-3.10%)
Jul 13, 2022	15.57	16.00	15.37	15.68	13,304,050	-0.11(-0.71%)
Jul 12, 2022	15.84	16.39	15.58	15.79	12,872,804	-0.16(-1.00%)
Jul 11, 2022	16.68	16.92	15.92	15.95	12,398,719	-0.79(-4.74%)
Jul 08, 2022	16.83	16.91	16.30	16.74	10,479,319	-0.02(-0.11%)
Jul 07, 2022	16.40	16.98	16.27	16.76	14,838,349	+0.36(+2.16%)
Jul 06, 2022	17.32	17.33	16.22	16.41	13,582,064	-1.16(-6.60%)
Jul 05, 2022	16.66	17.65	16.33	17.56	15,540,064	+0.78(+4.62%)

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.