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

Macy's (NY: M )

15.30 -0.03 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.593 9.710 8.962 9.197 57,783,412 -0.58(-5.90%)
Nov 27, 2020 9.629 9.836 9.521 9.773 27,093,674 -0.14(-1.36%)
Nov 25, 2020 9.476 10.26 9.314 9.908 60,371,312 +0.13(+1.29%)
Nov 24, 2020 9.944 10.10 9.575 9.782 64,152,708 +0.41(+4.32%)
Nov 23, 2020 8.422 9.683 8.395 9.377 80,089,632 +1.23(+15.03%)
Nov 20, 2020 8.224 8.521 8.062 8.152 32,669,366 -0.12(-1.42%)
Nov 19, 2020 7.674 8.323 7.260 8.269 71,591,824 +0.17(+2.11%)
Nov 18, 2020 8.053 8.341 7.828 8.098 54,516,276 +0.17(+2.16%)
Nov 17, 2020 7.107 7.999 6.972 7.927 56,743,408 +0.70(+9.73%)
Nov 16, 2020 7.098 7.242 6.684 7.224 42,904,680 +0.59(+8.97%)
Nov 13, 2020 6.368 6.648 6.278 6.630 28,049,322 +0.33(+5.29%)
Nov 12, 2020 6.494 6.612 6.206 6.296 27,818,332 -0.38(-5.67%)
Nov 11, 2020 7.071 7.098 6.648 6.675 25,096,540 -0.31(-4.39%)
Nov 10, 2020 6.918 7.278 6.873 6.981 34,538,620 +0.05(+0.65%)
Nov 09, 2020 7.269 7.882 6.621 6.936 62,962,744 +1.02(+17.20%)
Nov 06, 2020 5.810 6.215 5.765 5.918 26,805,690 +0.12(+2.02%)
Nov 05, 2020 5.675 5.999 5.648 5.801 22,465,266 +0.16(+2.88%)
Nov 04, 2020 5.855 5.864 5.603 5.639 26,391,574 -0.30(-5.01%)
Nov 03, 2020 5.540 5.990 5.540 5.936 29,483,770 +0.46(+8.39%)
Nov 02, 2020 5.603 5.648 5.423 5.477 20,073,742 -0.12(-2.09%)
Oct 30, 2020 5.603 5.697 5.459 5.594 16,404,236 +0.01(+0.16%)
Oct 29, 2020 5.504 5.657 5.413 5.585 16,415,208 +0.08(+1.47%)
Oct 28, 2020 5.657 5.747 5.450 5.504 20,922,866 -0.31(-5.27%)
Oct 27, 2020 6.035 6.116 5.765 5.810 17,277,884 -0.27(-4.44%)
Oct 26, 2020 6.386 6.467 5.936 6.080 23,810,304 -0.43(-6.64%)
Oct 23, 2020 6.323 6.544 6.188 6.512 25,880,350 +0.20(+3.14%)
Oct 22, 2020 5.819 6.314 5.819 6.314 27,889,270 +0.44(+7.52%)
Oct 21, 2020 5.729 5.882 5.540 5.873 26,742,226 +0.16(+2.84%)
Oct 20, 2020 5.540 5.828 5.540 5.711 27,931,784 +0.22(+3.93%)
Oct 19, 2020 5.585 5.648 5.441 5.495 15,508,497 -0.05(-0.97%)
Oct 16, 2020 5.693 5.702 5.531 5.549 16,622,388 -0.10(-1.75%)
Oct 15, 2020 5.423 5.657 5.404 5.648 14,591,497 +0.14(+2.45%)
Oct 14, 2020 5.549 5.630 5.504 5.513 13,530,709 -0.01(-0.16%)
Oct 13, 2020 5.576 5.594 5.413 5.522 16,243,257 -0.07(-1.29%)
Oct 12, 2020 5.702 5.945 5.576 5.594 27,404,050 -0.02(-0.32%)
Oct 09, 2020 5.765 5.810 5.531 5.612 21,445,818 -0.05(-0.95%)
Oct 08, 2020 5.423 5.693 5.386 5.666 23,617,264 +0.30(+5.54%)
Oct 07, 2020 5.341 5.486 5.278 5.368 19,921,344 +0.14(+2.58%)
Oct 06, 2020 5.531 5.567 5.197 5.233 25,156,272 -0.23(-4.13%)
Oct 05, 2020 5.468 5.585 5.404 5.459 16,208,399 +0.05(+0.83%)
Oct 02, 2020 5.053 5.439 5.017 5.413 24,629,502 +0.15(+2.91%)
Oct 01, 2020 5.161 5.395 5.125 5.260 23,950,146 +0.13(+2.46%)
Sep 30, 2020 5.134 5.323 5.125 5.134 24,676,694 +0.03(+0.53%)
Sep 29, 2020 5.386 5.395 5.044 5.107 32,265,154 -0.26(-4.87%)
Sep 28, 2020 5.513 5.612 5.359 5.368 24,449,890 -0.06(-1.16%)
Sep 25, 2020 5.432 5.513 5.359 5.432 19,282,174 +0.00(+0.00%)
Sep 24, 2020 5.504 5.594 5.305 5.432 22,773,914 -0.07(-1.31%)
Sep 23, 2020 5.702 5.837 5.504 5.504 20,037,314 -0.14(-2.55%)
Sep 22, 2020 5.747 5.756 5.531 5.648 24,215,846 -0.04(-0.63%)
Sep 21, 2020 5.918 5.945 5.621 5.684 27,838,384 -0.41(-6.66%)
Sep 18, 2020 6.188 6.233 6.062 6.089 25,177,046 -0.09(-1.46%)
Sep 17, 2020 6.206 6.368 6.161 6.179 13,966,958 -0.11(-1.72%)
Sep 16, 2020 6.215 6.431 6.080 6.287 23,055,580 +0.10(+1.60%)
Sep 15, 2020 6.539 6.575 6.179 6.188 26,044,790 -0.30(-4.58%)
Sep 14, 2020 6.413 6.557 6.350 6.485 15,198,304 +0.14(+2.13%)
Sep 11, 2020 6.666 6.684 6.278 6.350 22,275,462 -0.32(-4.73%)
Sep 10, 2020 6.810 7.026 6.666 6.666 19,675,410 -0.14(-1.99%)
Sep 09, 2020 6.891 6.891 6.630 6.801 22,242,538 -0.06(-0.92%)
Sep 08, 2020 6.783 7.179 6.557 6.864 35,421,564 -0.03(-0.39%)
Sep 04, 2020 6.900 7.035 6.602 6.891 40,720,664 +0.04(+0.53%)
Sep 03, 2020 6.377 7.188 6.368 6.855 89,424,624 +0.57(+9.03%)
Sep 02, 2020 6.711 7.017 6.107 6.287 94,576,920 -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.