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 (%)
Jun 30, 2020 6.000 6.309 5.782 6.254 39,112,264 +0.24(+3.93%)
Jun 29, 2020 5.527 6.036 5.418 6.018 40,760,532 +0.55(+9.97%)
Jun 26, 2020 5.845 5.982 5.454 5.473 70,147,992 -0.44(-7.38%)
Jun 25, 2020 5.945 6.100 5.782 5.909 36,451,456 -0.25(-4.13%)
Jun 24, 2020 6.318 6.445 5.927 6.164 39,121,788 -0.34(-5.17%)
Jun 23, 2020 6.454 6.545 6.309 6.500 28,822,670 +0.06(+0.99%)
Jun 22, 2020 6.245 6.500 6.173 6.436 31,584,210 +0.18(+2.91%)
Jun 19, 2020 6.718 6.727 6.182 6.254 59,370,024 -0.37(-5.62%)
Jun 18, 2020 6.391 6.736 6.291 6.627 28,553,134 +0.13(+1.96%)
Jun 17, 2020 6.818 6.982 6.500 6.500 40,529,612 -0.45(-6.41%)
Jun 16, 2020 7.427 7.482 6.836 6.945 75,454,048 +0.41(+6.26%)
Jun 15, 2020 6.273 6.682 6.127 6.536 46,526,620 -0.10(-1.51%)
Jun 12, 2020 6.718 6.791 6.364 6.636 52,036,096 +0.49(+7.99%)
Jun 11, 2020 6.373 6.927 6.000 6.145 77,577,256 -1.07(-14.86%)
Jun 10, 2020 7.764 7.809 7.091 7.218 81,309,232 -0.85(-10.48%)
Jun 09, 2020 9.418 9.509 7.964 8.064 146,329,056 -0.62(-7.12%)
Jun 08, 2020 8.509 8.700 8.273 8.682 76,907,616 +0.71(+8.89%)
Jun 05, 2020 8.545 8.727 7.891 7.973 83,727,152 +0.51(+6.82%)
Jun 04, 2020 7.045 7.718 6.773 7.464 85,856,048 +0.32(+4.45%)
Jun 03, 2020 6.554 7.227 6.473 7.145 72,373,664 +0.82(+12.93%)
Jun 02, 2020 5.836 6.400 5.727 6.327 69,890,864 +0.54(+9.26%)
Jun 01, 2020 5.627 6.027 5.609 5.791 47,867,784 +0.01(+0.16%)
May 29, 2020 5.918 6.136 5.691 5.782 58,156,924 -0.43(-6.88%)
May 28, 2020 6.964 7.000 6.154 6.209 81,216,096 -0.50(-7.45%)
May 27, 2020 6.118 6.800 6.054 6.709 107,525,952 +1.10(+19.61%)
May 26, 2020 5.009 5.718 4.991 5.609 71,384,936 +0.87(+18.43%)
May 22, 2020 4.836 4.964 4.664 4.736 39,029,712 -0.15(-2.98%)
May 21, 2020 4.518 4.945 4.464 4.882 60,624,408 +0.27(+5.92%)
May 20, 2020 4.718 4.727 4.564 4.609 31,972,310 +0.00(+0.00%)
May 19, 2020 4.845 4.891 4.573 4.609 42,610,208 -0.32(-6.46%)
May 18, 2020 5.045 5.182 4.773 4.927 39,234,228 +0.10(+2.07%)
May 15, 2020 4.400 4.916 4.364 4.827 40,323,552 +0.27(+5.99%)
May 14, 2020 4.409 4.636 4.227 4.554 38,086,220 -0.01(-0.20%)
May 13, 2020 4.564 4.609 4.382 4.564 36,802,004 +0.03(+0.60%)
May 12, 2020 4.854 4.936 4.536 4.536 36,090,204 -0.25(-5.31%)
May 11, 2020 4.909 5.045 4.691 4.791 29,547,192 -0.09(-1.86%)
May 08, 2020 4.782 4.882 4.718 4.882 27,937,578 +0.26(+5.71%)
May 07, 2020 4.664 4.836 4.609 4.618 29,886,964 +0.08(+1.80%)
May 06, 2020 4.736 4.809 4.473 4.536 29,527,578 -0.15(-3.29%)
May 05, 2020 4.918 5.136 4.682 4.691 31,553,120 -0.10(-2.09%)
May 04, 2020 4.664 4.936 4.509 4.791 32,204,036 -0.08(-1.68%)
May 01, 2020 5.127 5.227 4.827 4.873 38,153,220 -0.45(-8.53%)
Apr 30, 2020 5.454 5.454 5.073 5.327 52,829,200 -0.19(-3.46%)
Apr 29, 2020 5.818 5.909 5.427 5.518 49,584,300 +0.07(+1.34%)
Apr 28, 2020 5.382 5.754 5.209 5.445 62,792,044 +0.45(+8.91%)
Apr 27, 2020 4.654 5.127 4.545 5.000 37,094,328 +0.44(+9.56%)
Apr 24, 2020 4.500 4.650 4.327 4.564 33,090,170 +0.12(+2.66%)
Apr 23, 2020 4.354 4.627 4.345 4.445 36,910,064 +0.06(+1.45%)
Apr 22, 2020 4.882 4.891 4.318 4.382 49,483,724 -0.36(-7.66%)
Apr 21, 2020 4.636 4.800 4.536 4.745 31,185,996 -0.08(-1.69%)
Apr 20, 2020 5.191 5.264 4.773 4.827 36,117,164 -0.55(-10.30%)
Apr 17, 2020 5.491 5.723 5.254 5.382 31,790,500 +0.15(+2.78%)
Apr 16, 2020 5.273 5.327 5.127 5.236 21,477,182 +0.03(+0.52%)
Apr 15, 2020 5.164 5.345 5.018 5.209 28,769,020 -0.43(-7.58%)
Apr 14, 2020 5.845 5.891 5.345 5.636 31,868,258 +0.04(+0.65%)
Apr 13, 2020 6.073 6.136 5.418 5.600 37,185,284 -0.45(-7.51%)
Apr 09, 2020 5.927 6.523 5.854 6.054 56,835,908 +0.59(+10.82%)
Apr 08, 2020 5.464 5.773 5.382 5.464 30,826,778 +0.09(+1.69%)
Apr 07, 2020 5.654 6.264 5.109 5.373 54,802,164 +0.25(+4.97%)
Apr 06, 2020 4.673 5.164 4.654 5.118 44,182,532 +0.75(+17.05%)
Apr 03, 2020 4.118 4.423 4.000 4.373 109,506,824 +0.33(+8.09%)
Apr 02, 2020 4.091 4.718 3.982 4.045 46,045,488 +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.