Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macy's (NY: M )

18.43 +0.08 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.682 9.800 9.045 9.282 57,254,088 -0.58(-5.90%)
Nov 27, 2020 9.718 9.927 9.609 9.863 26,845,482 -0.14(-1.36%)
Nov 25, 2020 9.563 10.36 9.400 10.000 59,818,280 +0.13(+1.29%)
Nov 24, 2020 10.04 10.19 9.663 9.873 63,565,036 +0.41(+4.32%)
Nov 23, 2020 8.500 9.773 8.473 9.463 79,355,968 +1.24(+15.03%)
Nov 20, 2020 8.300 8.600 8.136 8.227 32,370,098 -0.12(-1.42%)
Nov 19, 2020 7.745 8.400 7.327 8.345 70,936,008 +0.17(+2.11%)
Nov 18, 2020 8.127 8.418 7.900 8.173 54,016,880 +0.17(+2.16%)
Nov 17, 2020 7.173 8.073 7.036 8.000 56,223,608 +0.71(+9.73%)
Nov 16, 2020 7.164 7.309 6.745 7.291 42,511,652 +0.60(+8.97%)
Nov 13, 2020 6.427 6.709 6.336 6.691 27,792,376 +0.34(+5.29%)
Nov 12, 2020 6.554 6.673 6.264 6.354 27,563,502 -0.38(-5.67%)
Nov 11, 2020 7.136 7.164 6.709 6.736 24,866,642 -0.31(-4.39%)
Nov 10, 2020 6.982 7.345 6.936 7.045 34,222,232 +0.05(+0.65%)
Nov 09, 2020 7.336 7.954 6.682 7.000 62,385,976 +1.03(+17.20%)
Nov 06, 2020 5.864 6.273 5.818 5.973 26,560,138 +0.12(+2.02%)
Nov 05, 2020 5.727 6.054 5.700 5.854 22,259,472 +0.16(+2.88%)
Nov 04, 2020 5.909 5.918 5.654 5.691 26,149,814 -0.30(-5.01%)
Nov 03, 2020 5.591 6.045 5.591 5.991 29,213,684 +0.46(+8.39%)
Nov 02, 2020 5.654 5.700 5.473 5.527 19,889,856 -0.12(-2.09%)
Oct 30, 2020 5.654 5.750 5.509 5.645 16,253,965 +0.01(+0.16%)
Oct 29, 2020 5.554 5.709 5.464 5.636 16,264,837 +0.08(+1.47%)
Oct 28, 2020 5.709 5.800 5.500 5.554 20,731,202 -0.31(-5.27%)
Oct 27, 2020 6.091 6.173 5.818 5.864 17,119,610 -0.27(-4.44%)
Oct 26, 2020 6.445 6.527 5.991 6.136 23,592,190 -0.44(-6.64%)
Oct 23, 2020 6.382 6.604 6.245 6.573 25,643,272 +0.20(+3.14%)
Oct 22, 2020 5.873 6.373 5.873 6.373 27,633,790 +0.45(+7.52%)
Oct 21, 2020 5.782 5.936 5.591 5.927 26,497,254 +0.16(+2.84%)
Oct 20, 2020 5.591 5.882 5.591 5.764 27,675,916 +0.22(+3.93%)
Oct 19, 2020 5.636 5.700 5.491 5.545 15,366,432 -0.05(-0.97%)
Oct 16, 2020 5.745 5.754 5.582 5.600 16,470,119 -0.10(-1.75%)
Oct 15, 2020 5.473 5.709 5.454 5.700 14,457,832 +0.14(+2.45%)
Oct 14, 2020 5.600 5.682 5.554 5.564 13,406,761 -0.01(-0.16%)
Oct 13, 2020 5.627 5.645 5.464 5.573 16,094,461 -0.07(-1.29%)
Oct 12, 2020 5.754 6.000 5.627 5.645 27,153,016 -0.02(-0.32%)
Oct 09, 2020 5.818 5.864 5.582 5.664 21,249,364 -0.05(-0.95%)
Oct 08, 2020 5.473 5.745 5.436 5.718 23,400,918 +0.30(+5.54%)
Oct 07, 2020 5.391 5.536 5.327 5.418 19,738,856 +0.14(+2.58%)
Oct 06, 2020 5.582 5.618 5.245 5.282 24,925,828 -0.23(-4.13%)
Oct 05, 2020 5.518 5.636 5.454 5.509 16,059,922 +0.05(+0.83%)
Oct 02, 2020 5.100 5.489 5.064 5.464 24,403,884 +0.15(+2.91%)
Oct 01, 2020 5.209 5.445 5.173 5.309 23,730,750 +0.13(+2.46%)
Sep 30, 2020 5.182 5.373 5.173 5.182 24,450,642 +0.03(+0.53%)
Sep 29, 2020 5.436 5.445 5.091 5.154 31,969,588 -0.26(-4.87%)
Sep 28, 2020 5.564 5.664 5.409 5.418 24,225,916 -0.06(-1.16%)
Sep 25, 2020 5.482 5.564 5.409 5.482 19,105,540 +0.00(+0.00%)
Sep 24, 2020 5.554 5.645 5.354 5.482 22,565,292 -0.07(-1.31%)
Sep 23, 2020 5.754 5.891 5.554 5.554 19,853,764 -0.15(-2.55%)
Sep 22, 2020 5.800 5.809 5.582 5.700 23,994,016 -0.04(-0.63%)
Sep 21, 2020 5.973 6.000 5.673 5.736 27,583,372 -0.41(-6.66%)
Sep 18, 2020 6.245 6.291 6.118 6.145 24,946,412 -0.09(-1.46%)
Sep 17, 2020 6.264 6.427 6.218 6.236 13,839,014 -0.11(-1.72%)
Sep 16, 2020 6.273 6.491 6.136 6.345 22,844,380 +0.10(+1.60%)
Sep 15, 2020 6.600 6.636 6.236 6.245 25,806,208 -0.30(-4.58%)
Sep 14, 2020 6.473 6.618 6.409 6.545 15,059,080 +0.14(+2.13%)
Sep 11, 2020 6.727 6.745 6.336 6.409 22,071,406 -0.32(-4.73%)
Sep 10, 2020 6.873 7.091 6.727 6.727 19,495,172 -0.14(-1.99%)
Sep 09, 2020 6.954 6.954 6.691 6.864 22,038,784 -0.06(-0.92%)
Sep 08, 2020 6.845 7.245 6.618 6.927 35,097,084 -0.03(-0.39%)
Sep 04, 2020 6.964 7.100 6.664 6.954 40,347,644 +0.04(+0.53%)
Sep 03, 2020 6.436 7.254 6.427 6.918 88,605,448 +0.57(+9.03%)
Sep 02, 2020 6.773 7.082 6.164 6.345 93,710,552 -0.03(-0.43%)
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.