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

Macy's (NY: M )

18.58 -0.26 (-1.39%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 14, 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 10.14 10.14 10.14 36,936,476 -0.70(-6.48%)
Dec 30, 2020 10.38 10.91 10.32 10.85 36,936,476 +0.47(+4.52%)
Dec 29, 2020 10.58 10.63 9.899 10.38 33,737,892 -0.14(-1.29%)
Dec 28, 2020 9.737 10.85 9.683 10.51 42,531,848 +0.82(+8.47%)
Dec 24, 2020 10.02 10.07 9.602 9.692 13,672,094 -0.34(-3.41%)
Dec 23, 2020 9.286 10.09 9.241 10.03 28,196,408 +0.90(+9.87%)
Dec 22, 2020 9.529 9.629 9.079 9.133 20,658,288 -0.30(-3.15%)
Dec 21, 2020 9.295 9.647 9.214 9.430 22,935,422 +0.03(+0.29%)
Dec 18, 2020 9.782 9.827 9.313 9.403 27,285,622 +0.01(+0.10%)
Dec 17, 2020 9.295 9.448 9.088 9.394 18,684,256 +0.13(+1.36%)
Dec 16, 2020 9.728 9.890 9.196 9.268 25,219,078 -0.41(-4.28%)
Dec 15, 2020 9.403 9.710 9.295 9.683 20,592,318 +0.37(+3.97%)
Dec 14, 2020 10.12 10.30 9.313 9.313 28,934,512 -0.68(-6.77%)
Dec 11, 2020 10.40 10.46 9.863 9.989 27,909,768 -0.56(-5.30%)
Dec 10, 2020 10.25 10.63 10.14 10.55 24,766,126 +0.03(+0.26%)
Dec 09, 2020 10.61 10.66 10.23 10.52 26,833,104 +0.14(+1.30%)
Dec 08, 2020 10.41 10.83 10.34 10.39 26,694,754 -0.14(-1.29%)
Dec 07, 2020 10.62 11.03 10.35 10.52 34,756,244 -0.05(-0.43%)
Dec 04, 2020 10.28 10.60 10.20 10.57 25,921,530 +0.44(+4.36%)
Dec 03, 2020 9.926 10.46 9.899 10.12 34,692,340 +0.24(+2.46%)
Dec 02, 2020 9.295 9.980 9.106 9.881 29,845,208 +0.50(+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.