Indicators

Macy's (NY: M )

19.06 -0.34 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.31	46.46	45.65	45.78	7,037,886	-0.75(-1.60%)
May 28, 2015	46.41	47.04	46.22	46.53	6,571,285	+0.16(+0.35%)
May 27, 2015	45.46	46.40	45.36	46.36	6,118,771	+0.32(+0.70%)
May 26, 2015	46.52	46.59	46.00	46.04	5,831,604	-0.53(-1.15%)
May 22, 2015	46.31	46.57	46.57	46.57	5,857,447	+0.31(+0.67%)
May 21, 2015	46.42	46.80	46.22	46.27	6,814,439	-0.38(-0.81%)
May 20, 2015	47.21	47.31	46.60	46.64	8,371,829	-0.59(-1.26%)
May 19, 2015	46.47	47.33	46.07	47.24	13,702,740	+0.84(+1.81%)
May 18, 2015	45.30	46.60	45.12	46.40	11,724,231	+0.90(+1.98%)
May 15, 2015	43.26	45.51	43.14	45.49	18,056,376	+2.26(+5.24%)
May 14, 2015	43.26	43.63	42.94	43.23	18,611,510	-0.35(-0.80%)
May 13, 2015	43.59	44.65	43.26	43.58	22,006,162	-1.09(-2.45%)
May 12, 2015	44.83	44.96	44.49	44.67	8,812,415	-0.48(-1.06%)
May 11, 2015	45.02	45.34	44.76	45.15	7,690,376	+0.06(+0.14%)
May 08, 2015	44.93	45.71	44.93	45.09	5,057,566	+0.84(+1.90%)
May 07, 2015	43.65	44.52	43.61	44.25	6,652,492	+0.75(+1.73%)
May 06, 2015	44.10	44.13	43.45	43.50	8,862,847	-0.61(-1.38%)
May 05, 2015	44.44	44.62	44.06	44.10	4,248,951	-0.54(-1.21%)
May 04, 2015	44.52	44.90	44.41	44.65	2,986,043	+0.15(+0.34%)

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.