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

Macy's (NY: M )

18.43 +0.08 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Dec 01, 2020 9.291 9.745 9.291 9.454 37,660,696 +0.17(+1.86%)
Nov 30, 2020 9.682 9.800 9.045 9.282 57,254,088 -0.58(-5.90%)
Nov 27, 2020 9.718 9.927 9.609 9.863 26,845,482 -0.14(-1.36%)
Nov 25, 2020 9.563 10.36 9.400 10.000 59,818,280 +0.13(+1.29%)
Nov 24, 2020 10.04 10.19 9.663 9.873 63,565,036 +0.41(+4.32%)
Nov 23, 2020 8.500 9.773 8.473 9.463 79,355,968 +1.24(+15.03%)
Nov 20, 2020 8.300 8.600 8.136 8.227 32,370,098 -0.12(-1.42%)
Nov 19, 2020 7.745 8.400 7.327 8.345 70,936,008 +0.17(+2.11%)
Nov 18, 2020 8.127 8.418 7.900 8.173 54,016,880 +0.17(+2.16%)
Nov 17, 2020 7.173 8.073 7.036 8.000 56,223,608 +0.71(+9.73%)
Nov 16, 2020 7.164 7.309 6.745 7.291 42,511,652 +0.60(+8.97%)
Nov 13, 2020 6.427 6.709 6.336 6.691 27,792,376 +0.34(+5.29%)
Nov 12, 2020 6.554 6.673 6.264 6.354 27,563,502 -0.38(-5.67%)
Nov 11, 2020 7.136 7.164 6.709 6.736 24,866,642 -0.31(-4.39%)
Nov 10, 2020 6.982 7.345 6.936 7.045 34,222,232 +0.05(+0.65%)
Nov 09, 2020 7.336 7.954 6.682 7.000 62,385,976 +1.03(+17.20%)
Nov 06, 2020 5.864 6.273 5.818 5.973 26,560,138 +0.12(+2.02%)
Nov 05, 2020 5.727 6.054 5.700 5.854 22,259,472 +0.16(+2.88%)
Nov 04, 2020 5.909 5.918 5.654 5.691 26,149,814 -0.30(-5.01%)
Nov 03, 2020 5.591 6.045 5.591 5.991 29,213,684 +0.46(+8.39%)
Nov 02, 2020 5.654 5.700 5.473 5.527 19,889,856 -0.12(-2.09%)
Oct 30, 2020 5.654 5.750 5.509 5.645 16,253,965 +0.01(+0.16%)
Oct 29, 2020 5.554 5.709 5.464 5.636 16,264,837 +0.08(+1.47%)
Oct 28, 2020 5.709 5.800 5.500 5.554 20,731,202 -0.31(-5.27%)
Oct 27, 2020 6.091 6.173 5.818 5.864 17,119,610 -0.27(-4.44%)
Oct 26, 2020 6.445 6.527 5.991 6.136 23,592,190 -0.44(-6.64%)
Oct 23, 2020 6.382 6.604 6.245 6.573 25,643,272 +0.20(+3.14%)
Oct 22, 2020 5.873 6.373 5.873 6.373 27,633,790 +0.45(+7.52%)
Oct 21, 2020 5.782 5.936 5.591 5.927 26,497,254 +0.16(+2.84%)
Oct 20, 2020 5.591 5.882 5.591 5.764 27,675,916 +0.22(+3.93%)
Oct 19, 2020 5.636 5.700 5.491 5.545 15,366,432 -0.05(-0.97%)
Oct 16, 2020 5.745 5.754 5.582 5.600 16,470,119 -0.10(-1.75%)
Oct 15, 2020 5.473 5.709 5.454 5.700 14,457,832 +0.14(+2.45%)
Oct 14, 2020 5.600 5.682 5.554 5.564 13,406,761 -0.01(-0.16%)
Oct 13, 2020 5.627 5.645 5.464 5.573 16,094,461 -0.07(-1.29%)
Oct 12, 2020 5.754 6.000 5.627 5.645 27,153,016 -0.02(-0.32%)
Oct 09, 2020 5.818 5.864 5.582 5.664 21,249,364 -0.05(-0.95%)
Oct 08, 2020 5.473 5.745 5.436 5.718 23,400,918 +0.30(+5.54%)
Oct 07, 2020 5.391 5.536 5.327 5.418 19,738,856 +0.14(+2.58%)
Oct 06, 2020 5.582 5.618 5.245 5.282 24,925,828 -0.23(-4.13%)
Oct 05, 2020 5.518 5.636 5.454 5.509 16,059,922 +0.05(+0.83%)
Oct 02, 2020 5.100 5.489 5.064 5.464 24,403,884 +0.15(+2.91%)
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.