Indicators

Macy's (NY: M )

19.62 +0.25 (+1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.71	23.90	22.35	22.41	10,956,447	-1.45(-6.06%)
Apr 28, 2022	23.21	23.94	22.70	23.86	10,897,506	+1.00(+4.38%)
Apr 27, 2022	22.72	23.32	22.59	22.86	14,637,606	+0.30(+1.32%)
Apr 26, 2022	22.81	23.12	22.50	22.56	13,198,923	-0.63(-2.72%)
Apr 25, 2022	22.26	23.42	21.88	23.19	14,596,896	+0.69(+3.05%)
Apr 22, 2022	23.08	23.44	22.49	22.51	13,973,498	-1.38(-5.78%)
Apr 21, 2022	25.04	25.20	23.72	23.89	11,727,616	-0.63(-2.57%)
Apr 20, 2022	25.07	25.32	24.48	24.52	10,131,221	-0.34(-1.38%)
Apr 19, 2022	23.87	25.14	23.85	24.86	11,940,050	+1.08(+4.52%)
Apr 18, 2022	23.79	24.19	23.24	23.79	13,711,026	-0.14(-0.58%)
Apr 14, 2022	24.04	24.78	23.88	23.92	12,933,317	-0.02(-0.08%)
Apr 13, 2022	22.86	24.04	22.76	23.94	11,729,661	+1.00(+4.37%)
Apr 12, 2022	23.12	23.75	22.91	22.94	14,075,624	+0.25(+1.10%)
Apr 11, 2022	22.15	23.42	22.11	22.69	14,996,615	+0.69(+3.12%)
Apr 08, 2022	21.49	22.19	21.10	22.00	13,213,496	+0.53(+2.46%)
Apr 07, 2022	22.01	22.03	20.74	21.48	20,964,596	-0.71(-3.22%)
Apr 06, 2022	22.57	22.63	21.88	22.19	12,545,670	-0.70(-3.08%)
Apr 05, 2022	23.12	23.69	22.79	22.90	15,903,607	+0.11(+0.49%)
Apr 04, 2022	22.53	23.24	22.37	22.78	11,556,843	+0.31(+1.36%)

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.