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 (%)
Aug 31, 2020 6.314 6.369 6.096 6.342 27,293,532 +0.02(+0.29%)
Aug 28, 2020 6.060 6.360 5.996 6.324 21,680,018 +0.30(+4.98%)
Aug 27, 2020 5.969 6.142 5.932 6.023 24,661,486 +0.10(+1.69%)
Aug 26, 2020 5.914 6.160 5.905 5.923 18,814,540 -0.05(-0.91%)
Aug 25, 2020 6.087 6.123 5.778 5.978 19,918,290 -0.04(-0.61%)
Aug 24, 2020 5.796 6.023 5.705 6.014 26,491,060 +0.32(+5.59%)
Aug 21, 2020 5.723 5.832 5.641 5.696 18,328,314 -0.02(-0.32%)
Aug 20, 2020 5.823 5.996 5.714 5.714 24,161,750 -0.22(-3.68%)
Aug 19, 2020 5.941 6.187 5.869 5.932 20,253,750 -0.03(-0.46%)
Aug 18, 2020 6.269 6.269 5.841 5.960 48,302,624 -0.55(-8.39%)
Aug 17, 2020 6.560 6.642 6.205 6.506 25,307,646 -0.04(-0.56%)
Aug 14, 2020 6.360 7.051 6.296 6.542 49,446,212 +0.20(+3.16%)
Aug 13, 2020 6.333 6.405 6.251 6.342 16,943,432 -0.14(-2.11%)
Aug 12, 2020 6.524 6.633 6.160 6.478 25,348,288 +0.08(+1.28%)
Aug 11, 2020 6.715 6.970 6.324 6.396 33,164,796 -0.10(-1.54%)
Aug 10, 2020 6.060 6.631 6.005 6.496 31,883,176 +0.47(+7.85%)
Aug 07, 2020 5.641 6.087 5.596 6.023 27,868,626 +0.35(+6.09%)
Aug 06, 2020 5.814 5.841 5.659 5.678 17,884,430 -0.15(-2.50%)
Aug 05, 2020 5.659 5.996 5.650 5.823 30,524,582 +0.25(+4.40%)
Aug 04, 2020 5.505 5.696 5.486 5.577 19,775,896 +0.03(+0.49%)
Aug 03, 2020 5.550 5.641 5.295 5.550 24,195,012 +0.04(+0.66%)
Jul 31, 2020 5.696 5.750 5.459 5.514 25,320,558 -0.15(-2.57%)
Jul 30, 2020 5.778 5.869 5.623 5.659 20,637,508 -0.25(-4.16%)
Jul 29, 2020 5.878 6.114 5.841 5.905 24,740,770 +0.05(+0.93%)
Jul 28, 2020 5.641 5.960 5.596 5.850 26,356,230 +0.20(+3.54%)
Jul 27, 2020 5.860 5.860 5.568 5.650 28,741,288 -0.22(-3.72%)
Jul 24, 2020 5.960 6.096 5.832 5.869 20,767,906 -0.20(-3.30%)
Jul 23, 2020 5.796 6.178 5.750 6.069 32,459,244 +0.19(+3.25%)
Jul 22, 2020 5.905 5.978 5.741 5.878 47,055,600 -0.31(-5.00%)
Jul 21, 2020 5.896 6.387 5.841 6.187 36,413,524 +0.35(+6.08%)
Jul 20, 2020 5.996 6.069 5.787 5.832 22,243,734 -0.22(-3.61%)
Jul 17, 2020 6.260 6.282 6.046 6.051 17,945,730 -0.22(-3.48%)
Jul 16, 2020 6.314 6.496 6.087 6.269 23,483,732 -0.29(-4.44%)
Jul 15, 2020 6.242 6.578 6.233 6.560 35,747,388 +0.44(+7.13%)
Jul 14, 2020 5.878 6.169 5.814 6.123 28,436,332 +0.15(+2.44%)
Jul 13, 2020 6.132 6.205 5.850 5.978 35,401,460 -0.18(-2.95%)
Jul 10, 2020 5.960 6.242 5.878 6.160 22,552,126 +0.13(+2.11%)
Jul 09, 2020 6.105 6.196 5.850 6.032 33,919,876 -0.21(-3.35%)
Jul 08, 2020 5.996 6.242 5.841 6.242 31,119,474 +0.27(+4.57%)
Jul 07, 2020 5.905 6.242 5.787 5.969 33,797,752 -0.05(-0.76%)
Jul 06, 2020 6.287 6.351 5.951 6.014 30,635,088 -0.17(-2.79%)
Jul 02, 2020 6.132 6.269 5.923 6.187 35,193,664 +0.20(+3.34%)
Jul 01, 2020 6.242 6.524 5.814 5.987 50,528,796 -0.27(-4.36%)
Jun 30, 2020 6.005 6.314 5.787 6.260 39,078,356 +0.24(+3.93%)
Jun 29, 2020 5.532 6.042 5.423 6.023 40,725,196 +0.55(+9.97%)
Jun 26, 2020 5.850 5.987 5.459 5.477 70,087,176 -0.44(-7.38%)
Jun 25, 2020 5.951 6.105 5.787 5.914 36,419,856 -0.25(-4.13%)
Jun 24, 2020 6.324 6.451 5.932 6.169 39,087,872 -0.34(-5.17%)
Jun 23, 2020 6.460 6.551 6.314 6.506 28,797,682 +0.06(+0.99%)
Jun 22, 2020 6.251 6.506 6.178 6.442 31,556,828 +0.18(+2.91%)
Jun 19, 2020 6.724 6.733 6.187 6.260 59,318,552 -0.37(-5.62%)
Jun 18, 2020 6.396 6.742 6.296 6.633 28,528,378 +0.13(+1.96%)
Jun 17, 2020 6.824 6.988 6.506 6.506 40,494,476 -0.45(-6.41%)
Jun 16, 2020 7.434 7.488 6.842 6.951 75,388,632 +0.41(+6.26%)
Jun 15, 2020 6.278 6.688 6.132 6.542 46,486,284 -0.10(-1.51%)
Jun 12, 2020 6.724 6.797 6.369 6.642 51,990,984 +0.49(+7.99%)
Jun 11, 2020 6.378 6.933 6.005 6.151 77,510,000 -1.07(-14.86%)
Jun 10, 2020 7.770 7.816 7.097 7.224 81,238,736 -0.85(-10.48%)
Jun 09, 2020 9.426 9.517 7.970 8.071 146,202,192 -0.62(-7.12%)
Jun 08, 2020 8.516 8.707 8.280 8.689 76,840,944 +0.71(+8.89%)
Jun 05, 2020 8.553 8.735 7.898 7.980 83,654,568 +0.51(+6.82%)
Jun 04, 2020 7.051 7.725 6.779 7.470 85,781,616 +0.32(+4.45%)
Jun 03, 2020 6.560 7.233 6.478 7.152 72,310,920 +0.82(+12.93%)
Jun 02, 2020 5.841 6.405 5.732 6.333 69,830,272 +0.54(+9.26%)
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.