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

Macy's (NY: M )

19.35 -0.10 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 5.454 5.454 5.073 5.327 52,829,200 -0.19(-3.46%)
Apr 29, 2020 5.818 5.909 5.427 5.518 49,584,300 +0.07(+1.34%)
Apr 28, 2020 5.382 5.754 5.209 5.445 62,792,044 +0.45(+8.91%)
Apr 27, 2020 4.654 5.127 4.545 5.000 37,094,328 +0.44(+9.56%)
Apr 24, 2020 4.500 4.650 4.327 4.564 33,090,170 +0.12(+2.66%)
Apr 23, 2020 4.354 4.627 4.345 4.445 36,910,064 +0.06(+1.45%)
Apr 22, 2020 4.882 4.891 4.318 4.382 49,483,724 -0.36(-7.66%)
Apr 21, 2020 4.636 4.800 4.536 4.745 31,185,996 -0.08(-1.69%)
Apr 20, 2020 5.191 5.264 4.773 4.827 36,117,164 -0.55(-10.30%)
Apr 17, 2020 5.491 5.723 5.254 5.382 31,790,500 +0.15(+2.78%)
Apr 16, 2020 5.273 5.327 5.127 5.236 21,477,182 +0.03(+0.52%)
Apr 15, 2020 5.164 5.345 5.018 5.209 28,769,020 -0.43(-7.58%)
Apr 14, 2020 5.845 5.891 5.345 5.636 31,868,258 +0.04(+0.65%)
Apr 13, 2020 6.073 6.136 5.418 5.600 37,185,284 -0.45(-7.51%)
Apr 09, 2020 5.927 6.523 5.854 6.054 56,835,908 +0.59(+10.82%)
Apr 08, 2020 5.464 5.773 5.382 5.464 30,826,778 +0.09(+1.69%)
Apr 07, 2020 5.654 6.264 5.109 5.373 54,802,164 +0.25(+4.97%)
Apr 06, 2020 4.673 5.164 4.654 5.118 44,182,532 +0.75(+17.05%)
Apr 03, 2020 4.118 4.423 4.000 4.373 109,506,824 +0.33(+8.09%)
Apr 02, 2020 4.091 4.718 3.982 4.045 46,045,488 +0.02(+0.45%)
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.