M: Macy's, Inc.

As of Monday, April 15th, 2024

$ 18.89

-0.41 -2.12%

Open: 19.48
High: 19.64
Low: 18.62
Volume: 4,554,405
Previous Close on Friday, April 12th, 2024

$ 19.30

-0.63 -3.16%

Open: 19.76
High: 19.82
Low: 19.20
Volume: 5,452,342
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 19.48 19.64 18.62 18.89 4,554,405 -0.41 -2.12
2024-04-12 19.76 19.82 19.20 19.30 5,452,342 -0.63 -3.16
2024-04-11 20.23 20.45 19.56 19.93 9,447,202 -0.26 -1.29
2024-04-10 19.43 20.21 19.20 20.19 6,815,203 +0.50 +2.54
2024-04-09 19.57 19.82 19.43 19.69 5,333,574 +0.14 +0.72
2024-04-08 18.51 19.57 18.44 19.55 6,139,895 +0.97 +5.22
2024-04-05 18.40 18.60 18.31 18.58 5,585,976 +0.17 +0.92
2024-04-04 19.12 19.15 18.29 18.41 7,153,411 -0.45 -2.39

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.45
On 2024-04-11
18.62
On 2024-04-15
-0.66 -3.38 20.45
On 2024-04-11
18.62
On 2024-04-15
-8.95 19.60
10D 20.45
On 2024-04-11
18.29
On 2024-04-04
-0.65 -3.33 20.45
On 2024-04-11
18.62
On 2024-04-15
-8.95 19.25
20D 22.10
On 2024-03-19
18.29
On 2024-04-04
-2.30 -10.85 22.10
On 2024-03-19
18.29
On 2024-04-04
-17.24 19.78
WTD 19.64
On 2024-04-15
18.62
On 2024-04-15
-0.41 -2.12 -- -- -- 18.89
MTD 20.45
On 2024-04-11
18.29
On 2024-04-04
-1.10 -5.50 20.45
On 2024-04-11
18.62
On 2024-04-15
-8.95 19.27
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70