Indicators

Macy's (NY: M )

18.11 -0.32 (-1.76%)

Streaming Delayed Price Updated: 10:32 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.22	13.22	13.01	13.06	8,774,488	-0.14(-1.03%)
Nov 27, 2019	13.22	13.35	13.04	13.20	19,824,312	+0.02(+0.13%)
Nov 26, 2019	13.29	13.51	13.10	13.18	41,715,236	-0.09(-0.64%)
Nov 25, 2019	13.26	13.40	12.90	13.27	24,471,096	+0.11(+0.84%)
Nov 22, 2019	12.58	13.18	12.43	13.16	32,938,488	+0.65(+5.18%)
Nov 21, 2019	12.19	12.98	12.19	12.51	49,560,812	-0.30(-2.33%)
Nov 20, 2019	12.95	12.99	12.67	12.81	27,904,856	-0.02(-0.13%)
Nov 19, 2019	13.54	13.60	12.79	12.82	56,577,880	-1.57(-10.90%)
Nov 18, 2019	14.37	14.41	14.08	14.39	23,222,462	+0.03(+0.18%)
Nov 15, 2019	14.06	14.50	13.98	14.37	20,399,802	+0.52(+3.76%)
Nov 14, 2019	13.80	14.15	13.72	13.85	20,472,242	+0.15(+1.06%)
Nov 13, 2019	13.60	13.78	13.42	13.70	17,087,082	-0.01(-0.06%)
Nov 12, 2019	13.57	14.00	13.23	13.71	27,180,748	+0.03(+0.19%)
Nov 11, 2019	13.51	13.90	13.34	13.69	18,302,284	+0.14(+1.07%)
Nov 08, 2019	13.73	13.79	13.30	13.54	17,482,478	-0.29(-2.10%)
Nov 07, 2019	13.91	14.21	13.79	13.83	16,869,148	+0.21(+1.56%)
Nov 06, 2019	14.17	14.24	13.57	13.62	21,037,162	-0.63(-4.43%)
Nov 05, 2019	13.71	14.25	13.67	14.25	22,856,446	+0.73(+5.43%)
Nov 04, 2019	13.43	13.69	13.40	13.51	12,052,220	+0.23(+1.73%)

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.