Indicators

Macy's (NY: M )

19.45 -0.48 (-2.38%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	27.75	27.77	26.81	27.01	13,330,320	-0.63(-2.28%)
Nov 27, 2015	28.05	28.07	27.39	27.64	6,034,762	-0.27(-0.97%)
Nov 25, 2015	27.57	27.90	27.90	27.90	10,833,042	+0.52(+1.89%)
Nov 24, 2015	27.37	27.69	27.12	27.39	21,105,628	-0.28(-1.02%)
Nov 23, 2015	27.05	27.84	26.83	27.67	15,407,582	+1.00(+3.73%)
Nov 20, 2015	26.98	27.43	26.54	26.67	15,365,542	+0.04(+0.16%)
Nov 19, 2015	26.88	27.07	26.43	26.63	8,562,958	-0.26(-0.98%)
Nov 18, 2015	26.50	27.03	26.23	26.90	15,178,470	+0.62(+2.34%)
Nov 17, 2015	26.92	26.92	26.09	26.28	14,442,492	-0.41(-1.53%)
Nov 16, 2015	26.87	26.96	26.17	26.69	15,813,000	-0.33(-1.23%)
Nov 13, 2015	27.76	27.76	26.96	27.02	19,254,860	-1.19(-4.21%)
Nov 12, 2015	27.73	28.73	27.59	28.21	22,398,530	+0.26(+0.94%)
Nov 11, 2015	29.48	29.58	27.47	27.95	56,725,716	-4.55(-13.99%)
Nov 10, 2015	31.95	33.00	31.69	32.49	14,015,831	+0.54(+1.69%)
Nov 09, 2015	33.53	33.58	31.67	31.95	20,560,592	-1.84(-5.44%)
Nov 06, 2015	34.73	34.86	33.68	33.79	11,691,490	-1.07(-3.07%)
Nov 05, 2015	34.95	35.08	34.36	34.86	5,581,316	+0.01(+0.02%)
Nov 04, 2015	35.37	35.09	34.24	34.86	11,253,088	-0.51(-1.45%)
Nov 03, 2015	35.41	36.27	35.22	35.37	11,432,617	-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.