FinancialContent is the trusted provider of stock market information to the media industry.
Macy's (NY: M)
15.15 USD  +0.04 (+0.26%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 15.35 15.52 15.11 15.15 17,144,800 +0.04(+0.26%)
Dec 05, 2019 14.90 15.26 14.90 15.11 22,719,607 +0.27(+1.82%)
Dec 04, 2019 14.98 15.05 14.82 14.84 15,997,830 -0.03(-0.20%)
Dec 03, 2019 15.16 15.16 14.84 14.87 20,929,987 -0.53(-3.44%)
Dec 02, 2019 15.41 15.69 15.20 15.40 18,074,333 +0.08(+0.52%)
Nov 29, 2019 15.50 15.50 15.26 15.32 7,481,700 -0.16(-1.03%)
Nov 27, 2019 15.50 15.66 15.29 15.48 16,903,500 +0.02(+0.13%)
Nov 26, 2019 15.59 15.85 15.36 15.46 35,569,128 -0.10(-0.64%)
Nov 25, 2019 15.55 15.71 15.13 15.56 20,865,650 +0.13(+0.84%)
Nov 22, 2019 14.75 15.46 14.58 15.43 28,085,500 +0.76(+5.18%)
Nov 21, 2019 14.30 15.22 14.30 14.67 42,258,777 -0.35(-2.33%)
Nov 20, 2019 15.19 15.24 14.86 15.02 23,793,498 -0.02(-0.13%)
Nov 19, 2019 15.88 15.95 15.00 15.04 48,241,984 -1.84(-10.90%)
Nov 18, 2019 16.85 16.90 16.51 16.88 19,800,985 +0.03(+0.18%)
Nov 15, 2019 16.49 17.01 16.39 16.85 17,394,200 +0.61(+3.76%)
Nov 14, 2019 16.19 16.60 16.09 16.24 17,455,966 +0.17(+1.06%)
Nov 13, 2019 15.95 16.16 15.74 16.07 14,570,059 -0.01(-0.06%)
Nov 12, 2019 15.92 16.42 15.52 16.08 23,176,076 +0.03(+0.19%)
Nov 11, 2019 15.85 16.30 15.64 16.05 15,605,719 +0.17(+1.07%)
Nov 08, 2019 16.10 16.17 15.60 15.88 14,906,700 -0.34(-2.10%)
Nov 07, 2019 16.31 16.66 16.17 16.22 14,383,734 +0.25(+1.57%)
Nov 06, 2019 16.62 16.70 15.91 15.97 17,937,654 -0.74(-4.43%)
Nov 05, 2019 16.08 16.71 16.03 16.71 19,488,894 +0.86(+5.43%)
Nov 04, 2019 15.75 16.06 15.71 15.85 10,276,508 +0.27(+1.73%)
Nov 01, 2019 15.25 15.75 15.21 15.58 10,798,800 +0.42(+2.77%)
Oct 31, 2019 14.94 15.16 14.68 15.16 12,203,607 +0.04(+0.26%)
Oct 30, 2019 15.24 15.40 14.88 15.12 12,678,066 -0.15(-0.98%)
Oct 29, 2019 15.42 15.49 15.24 15.27 8,448,535 -0.18(-1.17%)
Oct 28, 2019 15.66 15.72 15.45 15.45 8,846,227 -0.13(-0.83%)
Oct 25, 2019 15.31 15.65 15.21 15.58 8,710,200 +0.19(+1.23%)
Oct 24, 2019 15.67 15.69 15.19 15.39 10,658,463 -0.28(-1.79%)
Oct 23, 2019 15.83 15.85 15.43 15.67 8,551,869 -0.19(-1.20%)
Oct 22, 2019 15.61 15.93 15.14 15.86 9,492,827 +0.43(+2.79%)
Oct 21, 2019 15.21 15.59 15.21 15.43 9,442,982 +0.31(+2.05%)
Oct 18, 2019 15.23 15.48 14.90 15.12 18,347,200 -0.66(-4.18%)
Oct 17, 2019 15.89 16.10 15.70 15.78 9,638,662 +0.00(+0.00%)
Oct 16, 2019 15.55 16.12 15.50 15.78 9,113,748 +0.09(+0.57%)
Oct 15, 2019 15.39 15.98 15.31 15.69 9,339,333 +0.39(+2.55%)
Oct 14, 2019 15.72 15.72 15.09 15.30 11,815,439 -0.42(-2.67%)
Oct 11, 2019 15.48 15.90 15.45 15.72 12,040,200 +0.42(+2.75%)
Oct 10, 2019 15.01 15.48 14.97 15.30 10,869,065 +0.39(+2.62%)
Oct 09, 2019 14.94 15.11 14.88 14.91 8,396,441 +0.07(+0.47%)
Oct 08, 2019 14.80 14.97 14.57 14.84 10,691,042 -0.19(-1.26%)
Oct 07, 2019 15.05 15.39 14.85 15.03 15,555,867 +0.07(+0.47%)
Oct 04, 2019 14.66 15.01 14.66 14.96 8,768,700 +0.16(+1.08%)
Oct 03, 2019 14.56 14.85 14.11 14.80 14,770,287 +0.15(+1.02%)
Oct 02, 2019 15.47 15.47 14.60 14.65 17,109,734 -0.90(-5.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.