Indicators

Macy's (NY: M )

19.52 +0.40 (+2.09%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	27.78	27.80	26.83	27.03	13,318,764	-0.63(-2.28%)
Nov 27, 2015	28.07	28.09	27.41	27.66	6,029,530	-0.27(-0.97%)
Nov 25, 2015	27.60	27.93	27.93	27.93	10,823,651	+0.52(+1.89%)
Nov 24, 2015	27.39	27.71	27.15	27.41	21,087,332	-0.28(-1.02%)
Nov 23, 2015	27.07	27.87	26.86	27.69	15,394,226	+1.00(+3.73%)
Nov 20, 2015	27.00	27.45	26.56	26.70	15,352,222	+0.04(+0.16%)
Nov 19, 2015	26.91	27.09	26.46	26.66	8,555,535	-0.26(-0.98%)
Nov 18, 2015	26.52	27.06	26.25	26.92	15,165,313	+0.62(+2.34%)
Nov 17, 2015	26.95	26.95	26.11	26.30	14,429,972	-0.41(-1.53%)
Nov 16, 2015	26.89	26.99	26.19	26.71	15,799,292	-0.33(-1.23%)
Nov 13, 2015	27.78	27.78	26.98	27.04	19,238,168	-1.19(-4.21%)
Nov 12, 2015	27.75	28.76	27.62	28.23	22,379,114	+0.26(+0.94%)
Nov 11, 2015	29.51	29.61	27.49	27.97	56,676,544	-4.55(-13.99%)
Nov 10, 2015	31.98	33.03	31.72	32.52	14,003,681	+0.54(+1.69%)
Nov 09, 2015	33.56	33.61	31.70	31.98	20,542,768	-1.84(-5.44%)
Nov 06, 2015	34.76	34.89	33.71	33.82	11,681,356	-1.07(-3.07%)
Nov 05, 2015	34.98	35.12	34.39	34.89	5,576,478	+0.01(+0.02%)
Nov 04, 2015	35.40	35.12	34.27	34.89	11,243,333	-0.51(-1.45%)
Nov 03, 2015	35.44	36.30	35.25	35.40	11,422,707	-0.11(-0.31%)

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.