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

Macy's (NY: M )

15.05 -0.10 (-0.63%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 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 (%)
Jul 31, 2020 5.639 5.693 5.404 5.459 25,576,824 -0.14(-2.57%)
Jul 30, 2020 5.720 5.810 5.567 5.603 20,846,380 -0.24(-4.16%)
Jul 29, 2020 5.819 6.053 5.783 5.846 24,991,170 +0.05(+0.93%)
Jul 28, 2020 5.585 5.900 5.540 5.792 26,622,978 +0.20(+3.54%)
Jul 27, 2020 5.801 5.801 5.513 5.594 29,032,176 -0.22(-3.72%)
Jul 24, 2020 5.900 6.035 5.774 5.810 20,978,096 -0.20(-3.30%)
Jul 23, 2020 5.738 6.116 5.693 6.008 32,787,762 +0.19(+3.25%)
Jul 22, 2020 5.846 5.918 5.684 5.819 47,531,844 -0.31(-5.00%)
Jul 21, 2020 5.837 6.323 5.783 6.125 36,782,064 +0.35(+6.08%)
Jul 20, 2020 5.936 6.008 5.729 5.774 22,468,860 -0.22(-3.61%)
Jul 17, 2020 6.197 6.219 5.985 5.990 18,127,358 -0.22(-3.48%)
Jul 16, 2020 6.251 6.431 6.026 6.206 23,721,408 -0.29(-4.44%)
Jul 15, 2020 6.179 6.512 6.170 6.494 36,109,184 +0.43(+7.13%)
Jul 14, 2020 5.819 6.107 5.756 6.062 28,724,134 +0.14(+2.44%)
Jul 13, 2020 6.071 6.143 5.792 5.918 35,759,756 -0.18(-2.95%)
Jul 10, 2020 5.900 6.179 5.819 6.098 22,780,374 +0.13(+2.11%)
Jul 09, 2020 6.044 6.134 5.792 5.972 34,263,176 -0.21(-3.35%)
Jul 08, 2020 5.936 6.179 5.783 6.179 31,434,432 +0.27(+4.57%)
Jul 07, 2020 5.846 6.179 5.729 5.909 34,139,816 -0.05(-0.76%)
Jul 06, 2020 6.224 6.287 5.891 5.954 30,945,144 -0.17(-2.79%)
Jul 02, 2020 6.071 6.206 5.864 6.125 35,549,856 +0.20(+3.34%)
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.