Indicators

Macy's (NY: M )

19.49 -0.13 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.28	23.67		23.60	10,861,738	+0.15(+0.63%)
Jan 28, 2022	23.67	23.73	22.68	23.45	10,974,399	-0.21(-0.90%)
Jan 27, 2022	24.23	25.08	23.49	23.67	13,705,455	-0.31(-1.31%)
Jan 26, 2022	25.11	25.33	23.90	23.98	14,614,943	-0.77(-3.13%)
Jan 25, 2022	24.36	25.75	24.28	24.75	22,686,414	-0.20(-0.81%)
Jan 24, 2022	22.69	25.09	21.95	24.96	45,546,676	+3.81(+18.00%)
Jan 21, 2022	21.83	21.95	20.80	21.15	16,052,419	-0.82(-3.73%)
Jan 20, 2022	23.34	23.76	21.91	21.97	11,738,465	-1.33(-5.70%)
Jan 19, 2022	23.27	23.96	23.12	23.30	12,588,504	+0.05(+0.20%)
Jan 18, 2022	23.79	23.97	23.24	23.25	14,163,198	-0.77(-3.19%)
Jan 14, 2022				24.02	0	-0.73(-2.94%)
Jan 13, 2022	24.75	25.63	24.58	24.74	9,705,299	+0.20(+0.83%)
Jan 12, 2022	24.89	25.23	24.04	24.54	8,887,077	-0.10(-0.41%)
Jan 11, 2022	23.65	24.81	23.49	24.64	10,945,669	+1.08(+4.58%)
Jan 10, 2022	24.22	24.27	22.70	23.56	13,386,627	-0.74(-3.04%)
Jan 07, 2022	24.47	24.84	23.96	24.30	11,250,888	-0.35(-1.42%)
Jan 06, 2022	24.59	24.93	23.59	24.65	12,064,603	+0.28(+1.13%)
Jan 05, 2022	25.90	26.11	24.35	24.38	12,997,190	-1.52(-5.87%)
Jan 04, 2022	25.24	26.04	25.24	25.90	11,434,176	+0.65(+2.59%)

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.