Indicators

Macy's (NY: M )

19.01 +0.17 (+0.90%)

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.869	6.085	5.644	5.734	58,642,336	-0.42(-6.88%)
May 28, 2020	6.906	6.942	6.104	6.158	81,893,976	-0.50(-7.45%)
May 27, 2020	6.067	6.744	6.004	6.653	108,423,424	+1.09(+19.61%)
May 26, 2020	4.968	5.671	4.950	5.563	71,980,760	+0.87(+18.43%)
May 22, 2020	4.796	4.922	4.625	4.697	39,355,480	-0.14(-2.98%)
May 21, 2020	4.481	4.904	4.427	4.841	61,130,416	+0.27(+5.92%)
May 20, 2020	4.679	4.688	4.526	4.571	32,239,170	+0.00(+0.00%)
May 19, 2020	4.805	4.850	4.535	4.571	42,965,860	-0.32(-6.46%)
May 18, 2020	5.004	5.139	4.733	4.886	39,561,700	+0.10(+2.07%)
May 15, 2020	4.364	4.876	4.327	4.787	40,660,120	+0.27(+5.99%)
May 14, 2020	4.373	4.598	4.192	4.517	38,404,112	-0.01(-0.20%)
May 13, 2020	4.526	4.571	4.345	4.526	37,109,176	+0.03(+0.60%)
May 12, 2020	4.814	4.895	4.499	4.499	36,391,432	-0.25(-5.31%)
May 11, 2020	4.868	5.004	4.652	4.751	29,793,812	-0.09(-1.86%)
May 08, 2020	4.742	4.841	4.679	4.841	28,170,764	+0.26(+5.71%)
May 07, 2020	4.625	4.796	4.571	4.580	30,136,418	+0.08(+1.80%)
May 06, 2020	4.697	4.769	4.436	4.499	29,774,034	-0.15(-3.29%)
May 05, 2020	4.877	5.094	4.643	4.652	31,816,482	-0.10(-2.09%)
May 04, 2020	4.625	4.895	4.472	4.751	32,472,830	-0.08(-1.68%)

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.