Indicators

Macy's (NY: M )

18.43 +0.08 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	19.77	19.92	19.91	19.99	8,343,270	+0.14(+0.71%)
Mar 27, 2024	19.25	19.94	19.14	19.85	6,062,795	+0.77(+4.04%)
Mar 26, 2024	19.65	19.71	19.08	19.08	7,162,680	-0.55(-2.80%)
Mar 25, 2024	20.56	20.71	19.62	19.63	6,202,899	-0.62(-3.06%)
Mar 22, 2024	20.79	20.79	20.25	20.25	6,580,136	-0.54(-2.60%)
Mar 21, 2024	21.27	21.31	20.77	20.79	5,312,762	-0.41(-1.93%)
Mar 20, 2024	21.54	21.54	21.05	21.20	7,122,046	-0.34(-1.58%)
Mar 19, 2024	21.10	22.10	21.03	21.54	10,664,740	+0.30(+1.41%)
Mar 18, 2024	21.25	21.32	20.96	21.24	7,420,931	+0.05(+0.24%)
Mar 15, 2024	21.40	21.75	21.15	21.19	12,448,239	-0.31(-1.44%)
Mar 14, 2024	21.24	21.65	21.14	21.50	9,820,972	+0.72(+3.48%)
Mar 13, 2024	20.73	21.19	20.66	20.78	6,779,924	+0.09(+0.43%)
Mar 12, 2024	20.25	20.95	20.13	20.69	8,292,853	+0.31(+1.51%)
Mar 11, 2024	21.03	21.32	20.38	20.38	8,876,768	-0.59(-2.84%)
Mar 08, 2024	20.33	21.30	20.02	20.97	13,705,646	+0.80(+3.98%)
Mar 07, 2024	20.04	20.29	19.79	20.17	5,682,361	+0.32(+1.60%)
Mar 06, 2024	20.12	20.30	19.78	19.85	8,073,032	-0.26(-1.28%)
Mar 05, 2024	20.02	20.62	19.65	20.11	9,911,696	-0.17(-0.83%)
Mar 04, 2024	20.44	21.05	20.15	20.28	18,975,018	+2.42(+13.55%)

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.