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 (%)
Jul 31, 2023	15.84	16.16	15.80	16.08	8,313,808	+0.31(+1.97%)
Jul 28, 2023	15.93	16.01	15.71	15.77	7,020,975	+0.02(+0.12%)
Jul 27, 2023	15.90	16.31	15.67	15.75	8,555,464	-0.03(-0.18%)
Jul 26, 2023	15.71	16.03	15.66	15.78	9,692,123	+0.16(+0.99%)
Jul 25, 2023	15.89	15.94	15.61	15.62	6,975,597	-0.28(-1.77%)
Jul 24, 2023	15.63	16.08	15.58	15.90	7,042,091	+0.33(+2.12%)
Jul 21, 2023	15.91	15.94	15.44	15.57	6,007,570	-0.25(-1.59%)
Jul 20, 2023	15.84	15.89	15.50	15.82	8,295,382	+0.06(+0.37%)
Jul 19, 2023	15.59	15.82	15.39	15.77	9,519,061	+0.36(+2.33%)
Jul 18, 2023	15.41	15.70	15.25	15.41	9,901,123	-0.03(-0.19%)
Jul 17, 2023	14.94	15.49	14.80	15.44	10,660,116	+0.36(+2.38%)
Jul 14, 2023	15.22	15.28	14.81	15.08	10,651,857	-0.20(-1.33%)
Jul 13, 2023	15.69	15.73	15.23	15.28	10,030,946	-0.39(-2.47%)
Jul 12, 2023	16.20	16.31	15.62	15.67	10,133,814	-0.30(-1.88%)
Jul 11, 2023	15.78	16.29	15.57	15.97	10,642,458	+0.34(+2.17%)
Jul 10, 2023	15.46	15.86	15.36	15.63	10,018,510	+0.19(+1.26%)
Jul 07, 2023	15.44	15.73	15.27	15.44	8,925,062	+0.03(+0.19%)
Jul 06, 2023	15.62	15.70	15.22	15.41	8,250,218	-0.45(-2.81%)
Jul 05, 2023	15.75	15.90	15.42	15.85	8,436,574	-0.12(-0.73%)

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.