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

Macy's (NY: M )

19.49 -0.13 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 6.309 6.364 6.091 6.336 27,317,216 +0.02(+0.29%)
Aug 28, 2020 6.054 6.354 5.991 6.318 21,698,830 +0.30(+4.98%)
Aug 27, 2020 5.964 6.136 5.927 6.018 24,682,886 +0.10(+1.69%)
Aug 26, 2020 5.909 6.154 5.900 5.918 18,830,866 -0.05(-0.91%)
Aug 25, 2020 6.082 6.118 5.773 5.973 19,935,574 -0.04(-0.61%)
Aug 24, 2020 5.791 6.018 5.700 6.009 26,514,046 +0.32(+5.59%)
Aug 21, 2020 5.718 5.827 5.636 5.691 18,344,218 -0.02(-0.32%)
Aug 20, 2020 5.818 5.991 5.709 5.709 24,182,716 -0.22(-3.68%)
Aug 19, 2020 5.936 6.182 5.864 5.927 20,271,326 -0.03(-0.46%)
Aug 18, 2020 6.264 6.264 5.836 5.954 48,344,536 -0.55(-8.39%)
Aug 17, 2020 6.554 6.636 6.200 6.500 25,329,606 -0.04(-0.56%)
Aug 14, 2020 6.354 7.045 6.291 6.536 49,489,116 +0.20(+3.16%)
Aug 13, 2020 6.327 6.400 6.245 6.336 16,958,134 -0.14(-2.11%)
Aug 12, 2020 6.518 6.627 6.154 6.473 25,370,284 +0.08(+1.28%)
Aug 11, 2020 6.709 6.964 6.318 6.391 33,193,574 -0.10(-1.54%)
Aug 10, 2020 6.054 6.626 6.000 6.491 31,910,842 +0.47(+7.85%)
Aug 07, 2020 5.636 6.082 5.591 6.018 27,892,808 +0.35(+6.09%)
Aug 06, 2020 5.809 5.836 5.654 5.673 17,899,948 -0.15(-2.50%)
Aug 05, 2020 5.654 5.991 5.645 5.818 30,551,068 +0.25(+4.40%)
Aug 04, 2020 5.500 5.691 5.482 5.573 19,793,056 +0.03(+0.49%)
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.