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

Macy's (NY: M )

18.36 -0.48 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2020 5.639 5.693 5.405 5.459 25,576,226 -0.14(-2.57%)
Jul 30, 2020 5.720 5.810 5.567 5.603 20,845,892 -0.24(-4.16%)
Jul 29, 2020 5.819 6.053 5.783 5.846 24,990,584 +0.05(+0.93%)
Jul 28, 2020 5.585 5.900 5.540 5.792 26,622,354 +0.20(+3.54%)
Jul 27, 2020 5.801 5.801 5.513 5.594 29,031,496 -0.22(-3.72%)
Jul 24, 2020 5.900 6.035 5.774 5.810 20,977,606 -0.20(-3.30%)
Jul 23, 2020 5.738 6.116 5.693 6.008 32,786,994 +0.19(+3.25%)
Jul 22, 2020 5.846 5.918 5.684 5.819 47,530,732 -0.31(-5.00%)
Jul 21, 2020 5.837 6.323 5.783 6.125 36,781,200 +0.35(+6.08%)
Jul 20, 2020 5.936 6.008 5.729 5.774 22,468,334 -0.22(-3.61%)
Jul 17, 2020 6.197 6.219 5.986 5.990 18,126,934 -0.22(-3.48%)
Jul 16, 2020 6.251 6.431 6.026 6.206 23,720,854 -0.29(-4.44%)
Jul 15, 2020 6.179 6.513 6.170 6.495 36,108,336 +0.43(+7.13%)
Jul 14, 2020 5.819 6.107 5.756 6.062 28,723,462 +0.14(+2.44%)
Jul 13, 2020 6.071 6.143 5.792 5.918 35,758,916 -0.18(-2.95%)
Jul 10, 2020 5.900 6.179 5.819 6.098 22,779,840 +0.13(+2.11%)
Jul 09, 2020 6.044 6.134 5.792 5.972 34,262,372 -0.21(-3.35%)
Jul 08, 2020 5.936 6.179 5.783 6.179 31,433,696 +0.27(+4.57%)
Jul 07, 2020 5.846 6.179 5.729 5.909 34,139,016 -0.05(-0.76%)
Jul 06, 2020 6.224 6.287 5.891 5.954 30,944,418 -0.17(-2.79%)
Jul 02, 2020 6.071 6.206 5.864 6.125 35,549,024 +0.20(+3.34%)
Jul 01, 2020 6.179 6.459 5.756 5.927 51,038,996 -0.27(-4.36%)
Jun 30, 2020 5.945 6.251 5.729 6.197 39,472,940 +0.23(+3.93%)
Jun 29, 2020 5.477 5.981 5.369 5.963 41,136,408 +0.54(+9.97%)
Jun 26, 2020 5.792 5.927 5.405 5.423 70,794,864 -0.43(-7.38%)
Jun 25, 2020 5.891 6.044 5.729 5.855 36,787,596 -0.25(-4.13%)
Jun 24, 2020 6.260 6.386 5.873 6.107 39,482,552 -0.33(-5.17%)
Jun 23, 2020 6.395 6.486 6.251 6.441 29,088,460 +0.06(+0.99%)
Jun 22, 2020 6.188 6.441 6.116 6.377 31,875,466 +0.18(+2.91%)
Jun 19, 2020 6.657 6.666 6.125 6.197 59,917,508 -0.37(-5.62%)
Jun 18, 2020 6.332 6.675 6.233 6.567 28,816,438 +0.13(+1.96%)
Jun 17, 2020 6.756 6.918 6.441 6.441 40,903,360 -0.44(-6.41%)
Jun 16, 2020 7.359 7.413 6.774 6.882 76,149,856 +0.41(+6.26%)
Jun 15, 2020 6.215 6.621 6.071 6.477 46,955,668 -0.10(-1.51%)
Jun 12, 2020 6.657 6.729 6.305 6.576 52,515,952 +0.49(+7.99%)
Jun 11, 2020 6.314 6.864 5.945 6.089 78,292,640 -1.06(-14.86%)
Jun 10, 2020 7.693 7.738 7.026 7.152 82,059,024 -0.84(-10.48%)
Jun 09, 2020 9.332 9.422 7.891 7.990 147,678,448 -0.61(-7.12%)
Jun 08, 2020 8.431 8.620 8.197 8.602 77,616,824 +0.70(+8.89%)
Jun 05, 2020 8.467 8.647 7.819 7.900 84,499,248 +0.50(+6.82%)
Jun 04, 2020 6.981 7.648 6.711 7.395 86,647,776 +0.32(+4.45%)
Jun 03, 2020 6.495 7.161 6.413 7.080 73,041,056 +0.81(+12.93%)
Jun 02, 2020 5.783 6.341 5.675 6.269 70,535,368 +0.53(+9.26%)
Jun 01, 2020 5.576 5.972 5.558 5.738 48,309,200 +0.01(+0.16%)
May 29, 2020 5.864 6.080 5.639 5.729 58,693,220 -0.42(-6.88%)
May 28, 2020 6.900 6.936 6.098 6.152 81,965,040 -0.50(-7.45%)
May 27, 2020 6.062 6.738 5.999 6.648 108,517,504 +1.09(+19.61%)
May 26, 2020 4.963 5.666 4.945 5.558 72,043,216 +0.86(+18.43%)
May 22, 2020 4.792 4.918 4.621 4.693 39,389,628 -0.14(-2.98%)
May 21, 2020 4.477 4.900 4.423 4.837 61,183,460 +0.27(+5.92%)
May 20, 2020 4.675 4.684 4.522 4.567 32,267,144 +0.00(+0.00%)
May 19, 2020 4.801 4.846 4.531 4.567 43,003,140 -0.32(-6.46%)
May 18, 2020 4.999 5.134 4.729 4.882 39,596,028 +0.10(+2.07%)
May 15, 2020 4.360 4.871 4.324 4.783 40,695,400 +0.27(+5.99%)
May 14, 2020 4.369 4.594 4.189 4.513 38,437,432 -0.01(-0.20%)
May 13, 2020 4.522 4.567 4.342 4.522 37,141,372 +0.03(+0.60%)
May 12, 2020 4.810 4.891 4.495 4.495 36,423,012 -0.25(-5.31%)
May 11, 2020 4.864 4.999 4.648 4.747 29,819,664 -0.09(-1.86%)
May 08, 2020 4.738 4.837 4.675 4.837 28,195,206 +0.26(+5.71%)
May 07, 2020 4.621 4.792 4.567 4.576 30,162,568 +0.08(+1.80%)
May 06, 2020 4.693 4.765 4.432 4.495 29,799,870 -0.15(-3.29%)
May 05, 2020 4.873 5.089 4.639 4.648 31,844,088 -0.10(-2.09%)
May 04, 2020 4.621 4.891 4.468 4.747 32,501,006 -0.08(-1.68%)
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.