Indicators

Macy's (NY: M )

18.42 +0.06 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.02	17.17	16.41	16.48	12,798,024	-0.53(-3.13%)
May 27, 2021	16.66	17.11	16.52	17.01	14,418,376	+0.40(+2.39%)
May 26, 2021	16.25	16.91	16.19	16.62	16,487,551	+0.42(+2.62%)
May 25, 2021	16.21	16.90	16.18	16.19	13,167,768	+0.05(+0.28%)
May 24, 2021	16.66	16.66	16.14	16.15	13,731,123	-0.26(-1.59%)
May 21, 2021	16.44	16.58	16.12	16.41	16,368,063	+0.14(+0.83%)
May 20, 2021	16.74	17.12	16.00	16.27	28,261,406	-0.66(-3.89%)
May 19, 2021	16.84	17.11	16.21	16.93	29,293,102	-0.28(-1.62%)
May 18, 2021	17.53	17.72	16.71	17.21	41,298,156	-0.06(-0.37%)
May 17, 2021	16.28	17.39	16.23	17.27	32,482,572	+0.97(+5.97%)
May 14, 2021	14.66	16.45	14.62	16.30	32,603,180	+2.00(+14.00%)
May 13, 2021	14.84	15.38	14.02	14.30	17,858,786	-0.48(-3.23%)
May 12, 2021	15.44	15.53	14.74	14.78	16,838,172	-0.78(-4.99%)
May 11, 2021	15.45	15.78	15.00	15.55	15,934,893	-0.27(-1.71%)
May 10, 2021	16.12	16.72	15.80	15.82	18,786,924	-0.12(-0.74%)
May 07, 2021	15.68	16.09	15.51	15.94	8,893,642	+0.32(+2.02%)
May 06, 2021	15.79	15.91	15.29	15.62	8,124,762	-0.07(-0.46%)
May 05, 2021	16.08	16.40	15.59	15.70	14,316,971	-0.28(-1.75%)
May 04, 2021	15.97	15.99	15.30	15.98	12,895,961	-0.17(-1.06%)

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.