Indicators

Macy's (NY: M )

18.36 -0.48 (-2.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.74	23.91	23.49	23.89	14,287,232	-0.25(-1.04%)
Feb 27, 2017	23.84	24.26	23.81	24.15	8,756,853	+0.29(+1.21%)
Feb 24, 2017	23.36	24.14	23.21	23.86	11,330,233	+0.52(+2.25%)
Feb 23, 2017	23.36	23.80	23.21	23.33	12,455,351	+0.06(+0.25%)
Feb 22, 2017	23.23	23.62	23.09	23.27	13,043,611	+0.05(+0.22%)
Feb 21, 2017	23.80	24.09	23.11	23.22	22,406,984	-0.01(-0.03%)
Feb 17, 2017		23.23	23.23	23.23	0	+0.35(+1.51%)
Feb 16, 2017	23.52	23.64	22.81	22.89	12,253,830	-0.66(-2.81%)
Feb 15, 2017	23.66	23.75	23.31	23.55	10,183,416	+0.04(+0.18%)
Feb 14, 2017	23.45	23.73	23.38	23.50	10,486,150	+0.07(+0.31%)
Feb 13, 2017	23.79	23.88	23.33	23.43	19,534,260	+0.42(+1.84%)
Feb 10, 2017	23.33	23.65	22.69	23.01	10,976,669	-0.27(-1.17%)
Feb 09, 2017	23.00	23.48	22.76	23.28	10,578,442	+0.28(+1.22%)
Feb 08, 2017	22.33	23.00	22.16	23.00	9,617,734	+0.56(+2.50%)
Feb 07, 2017	22.83	23.12	22.31	22.44	14,480,562	-0.42(-1.86%)
Feb 06, 2017	23.48	23.58	22.76	22.86	20,136,320	-0.65(-2.75%)
Feb 03, 2017	22.07	24.72	21.66	23.51	66,678,580	+1.42(+6.41%)
Feb 02, 2017	21.81	22.34	21.51	22.10	22,884,208	+1.09(+5.17%)

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.