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

Macy's (NY: M )

19.54 +0.19 (+0.98%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 13, 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 5.459 5.459 5.077 5.332 52,783,400 -0.19(-3.46%)
Apr 29, 2020 5.823 5.914 5.432 5.523 49,541,312 +0.07(+1.34%)
Apr 28, 2020 5.386 5.759 5.214 5.450 62,737,608 +0.45(+8.91%)
Apr 27, 2020 4.659 5.132 4.549 5.004 37,062,172 +0.44(+9.56%)
Apr 24, 2020 4.504 4.654 4.331 4.568 33,061,482 +0.12(+2.66%)
Apr 23, 2020 4.358 4.631 4.349 4.449 36,878,064 +0.06(+1.45%)
Apr 22, 2020 4.886 4.895 4.322 4.386 49,440,824 -0.36(-7.66%)
Apr 21, 2020 4.640 4.804 4.540 4.750 31,158,960 -0.08(-1.69%)
Apr 20, 2020 5.195 5.268 4.777 4.831 36,085,852 -0.56(-10.30%)
Apr 17, 2020 5.496 5.728 5.259 5.386 31,762,938 +0.15(+2.78%)
Apr 16, 2020 5.277 5.332 5.132 5.241 21,458,562 +0.03(+0.52%)
Apr 15, 2020 5.168 5.350 5.022 5.214 28,744,078 -0.43(-7.58%)
Apr 14, 2020 5.850 5.896 5.350 5.641 31,840,630 +0.04(+0.65%)
Apr 13, 2020 6.078 6.142 5.423 5.605 37,153,044 -0.45(-7.51%)
Apr 09, 2020 5.932 6.528 5.860 6.060 56,786,636 +0.59(+10.82%)
Apr 08, 2020 5.468 5.778 5.386 5.468 30,800,054 +0.09(+1.69%)
Apr 07, 2020 5.659 6.269 5.113 5.377 54,754,656 +0.25(+4.97%)
Apr 06, 2020 4.677 5.168 4.659 5.123 44,144,228 +0.75(+17.05%)
Apr 03, 2020 4.122 4.426 4.003 4.376 109,411,888 +0.33(+8.09%)
Apr 02, 2020 4.094 4.722 3.985 4.049 46,005,568 +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.