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

Macy's (NY: M )

19.30 -0.15 (-0.77%)
Streaming Delayed Price Updated: 1:21 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 (%)
Dec 31, 2020 10.23 10.23 10.23 36,630,732 -0.71(-6.48%)
Dec 30, 2020 10.46 11.00 10.41 10.94 36,630,732 +0.47(+4.52%)
Dec 29, 2020 10.67 10.72 9.982 10.46 33,458,628 -0.14(-1.29%)
Dec 28, 2020 9.818 10.95 9.763 10.60 42,179,788 +0.83(+8.46%)
Dec 24, 2020 10.10 10.16 9.682 9.773 13,558,923 -0.35(-3.41%)
Dec 23, 2020 9.363 10.17 9.318 10.12 27,963,012 +0.91(+9.87%)
Dec 22, 2020 9.609 9.709 9.154 9.209 20,487,290 -0.30(-3.15%)
Dec 21, 2020 9.373 9.727 9.291 9.509 22,745,574 +0.03(+0.29%)
Dec 18, 2020 9.863 9.909 9.391 9.482 27,059,764 +0.01(+0.10%)
Dec 17, 2020 9.373 9.527 9.163 9.473 18,529,598 +0.13(+1.36%)
Dec 16, 2020 9.809 9.973 9.273 9.345 25,010,328 -0.42(-4.28%)
Dec 15, 2020 9.482 9.791 9.373 9.763 20,421,864 +0.37(+3.97%)
Dec 14, 2020 10.20 10.38 9.391 9.391 28,695,006 -0.68(-6.77%)
Dec 11, 2020 10.49 10.55 9.945 10.07 27,678,744 -0.56(-5.30%)
Dec 10, 2020 10.34 10.72 10.23 10.64 24,561,124 +0.03(+0.26%)
Dec 09, 2020 10.70 10.75 10.32 10.61 26,610,994 +0.14(+1.30%)
Dec 08, 2020 10.50 10.92 10.43 10.47 26,473,788 -0.14(-1.28%)
Dec 07, 2020 10.71 11.12 10.44 10.61 34,468,548 -0.05(-0.43%)
Dec 04, 2020 10.36 10.69 10.28 10.65 25,706,964 +0.45(+4.36%)
Dec 03, 2020 10.01 10.55 9.982 10.21 34,405,176 +0.25(+2.46%)
Dec 02, 2020 9.373 10.06 9.182 9.963 29,598,162 +0.51(+5.38%)
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.