Quantcast

Macy's Inc Common Stock Historical Stock Prices

$24.03
*  
0.40
1.69%
Get M Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading M now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    M After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.68 24.075 23.46 24.03 5,360,639
03/20/2019 23.89 24.08 23.41 23.63 7,088,730
03/19/2019 23.95 24.26 23.7 23.95 9,559,982
03/18/2019 23.75 23.93 23.54 23.89 6,168,651
03/15/2019 23.69 23.75 23.3 23.71 10,953,420
03/14/2019 23.57 23.9 23.37 23.63 6,033,603
03/13/2019 23.75 24.45 23.61 24.02 9,376,248
03/12/2019 23.69 23.92 23.37 23.82 8,349,753
03/11/2019 23.1 23.685 23.09 23.57 7,970,468
03/08/2019 23.13 23.2 22.73 23.09 8,629,374
03/07/2019 24.01 24.04 23.21 23.3 10,470,620
03/06/2019 24.37 24.63 24.03 24.04 7,119,825
03/05/2019 24.55 24.72 24.28 24.37 11,084,980
03/04/2019 24.6 24.87 24.32 24.36 8,270,816
03/01/2019 25.08 25.18 24.46 24.49 11,071,290
02/28/2019 25.33 25.33 24.51 24.79 13,291,390
02/27/2019 24.6 25.58 24.49 25.32 14,831,530
02/26/2019 24.5 25.6 24.2 24.72 28,318,970
02/25/2019 24.26 24.89 24.24 24.36 13,466,610
02/22/2019 24.31 24.37 23.95 24.06 13,508,820
02/21/2019 25.13 25.32 24.33 24.45 7,923,930
02/20/2019 25.19 25.3799 24.88 25.02 6,203,016
02/19/2019 24.93 25.45 24.68 25.33 9,456,761
02/15/2019 25.35 25.35 24.85 24.88 7,535,665
02/14/2019 25.02 25.47 24.57 25.14 7,556,567
02/13/2019 24.95 25.26 24.49 25.24 11,253,060
02/12/2019 25.01 25.21 24.68 24.79 12,682,640
02/11/2019 25.15 25.36 24.77 25.01 7,561,437
02/08/2019 25.52 25.55 25.06 25.14 4,353,521
02/07/2019 25.4 25.92 25.25 25.66 7,432,633
02/06/2019 25.56 25.89 25.23 25.37 6,766,747
02/05/2019 25.96 26.22 25.76 25.96 8,841,089
02/04/2019 25.74 26.09 25.473 25.87 5,112,510
02/01/2019 26.22 26.48 25.43 25.73 6,118,146
01/31/2019 25.56 26.34 25.5 26.3 9,731,644
01/30/2019 25.73 25.8 25.275 25.72 4,881,610
01/29/2019 25.76 25.825 25.23 25.72 5,862,606
01/28/2019 25.38 25.98 25.16 25.72 8,589,857
01/25/2019 24.65 25.55 24.56 25.51 8,803,671
01/24/2019 24.62 24.62 24.155 24.51 10,828,730
01/23/2019 25 25.185 24.5 24.7 7,768,781
01/22/2019 25.62 25.6899 24.67 24.9 13,188,550
01/18/2019 24.91 25.99 24.86 25.79 14,058,090
01/17/2019 24.28 24.88 24.21 24.75 8,923,632
01/16/2019 24.59 24.69 24.05 24.48 15,791,790
01/15/2019 25.01 25.11 24.7 24.98 9,856,517
01/14/2019 25.21 25.75 24.8329 25.08 15,643,270
01/11/2019 26.13 26.7801 25.27 25.42 20,280,300
01/10/2019 26.37 26.8298 25.5 26.11 40,544,610
01/09/2019 31.02 31.985 30.53 31.72 7,311,139
01/08/2019 30.4 30.92 29.85 30.83 8,975,236
01/07/2019 29.24 30.37 28.7 29.91 9,498,868
01/04/2019 30.19 30.19 28.9 29.38 9,564,740
01/03/2019 30.42 30.775 29.71 29.76 7,907,641
01/02/2019 29.09 30.96 29.01 30.76 8,152,217
12/31/2018 30.04 30.14 29.59 29.78 4,690,593
12/28/2018 30.28 30.6 29.48 30.02 5,860,829
12/27/2018 29.62 30.05 28.615 30.04 6,944,655
12/26/2018 28.58 30.15 28.54 30.13 7,718,312
12/24/2018 27.94 28.74 27.74 28.15 4,023,108
12/21/2018 29.19 29.93 28.13 28.2 10,326,040
12/20/2018 30.12 30.2 28.525 29.12 9,129,898
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio