Indicators

Macy's (NY: M )

18.26 -0.17 (-0.92%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.682	9.800	9.045	9.282	57,254,088	-0.58(-5.90%)
Nov 27, 2020	9.718	9.927	9.609	9.863	26,845,482	-0.14(-1.36%)
Nov 25, 2020	9.563	10.36	9.400	10.000	59,818,280	+0.13(+1.29%)
Nov 24, 2020	10.04	10.19	9.663	9.873	63,565,036	+0.41(+4.32%)
Nov 23, 2020	8.500	9.773	8.473	9.463	79,355,968	+1.24(+15.03%)
Nov 20, 2020	8.300	8.600	8.136	8.227	32,370,098	-0.12(-1.42%)
Nov 19, 2020	7.745	8.400	7.327	8.345	70,936,008	+0.17(+2.11%)
Nov 18, 2020	8.127	8.418	7.900	8.173	54,016,880	+0.17(+2.16%)
Nov 17, 2020	7.173	8.073	7.036	8.000	56,223,608	+0.71(+9.73%)
Nov 16, 2020	7.164	7.309	6.745	7.291	42,511,652	+0.60(+8.97%)
Nov 13, 2020	6.427	6.709	6.336	6.691	27,792,376	+0.34(+5.29%)
Nov 12, 2020	6.554	6.673	6.264	6.354	27,563,502	-0.38(-5.67%)
Nov 11, 2020	7.136	7.164	6.709	6.736	24,866,642	-0.31(-4.39%)
Nov 10, 2020	6.982	7.345	6.936	7.045	34,222,232	+0.05(+0.65%)
Nov 09, 2020	7.336	7.954	6.682	7.000	62,385,976	+1.03(+17.20%)
Nov 06, 2020	5.864	6.273	5.818	5.973	26,560,138	+0.12(+2.02%)
Nov 05, 2020	5.727	6.054	5.700	5.854	22,259,472	+0.16(+2.88%)
Nov 04, 2020	5.909	5.918	5.654	5.691	26,149,814	-0.30(-5.01%)
Nov 03, 2020	5.591	6.045	5.591	5.991	29,213,684	+0.46(+8.39%)

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.