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

Macy's (NY: M )

18.36 -0.48 (-2.53%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2020 5.644 5.698 5.409 5.463 25,554,052 -0.14(-2.57%)
Jul 30, 2020 5.725 5.815 5.572 5.608 20,827,818 -0.24(-4.16%)
Jul 29, 2020 5.824 6.058 5.788 5.851 24,968,920 +0.05(+0.93%)
Jul 28, 2020 5.590 5.905 5.545 5.797 26,599,274 +0.20(+3.54%)
Jul 27, 2020 5.806 5.806 5.518 5.599 29,006,326 -0.22(-3.72%)
Jul 24, 2020 5.905 6.040 5.779 5.815 20,959,418 -0.20(-3.30%)
Jul 23, 2020 5.743 6.122 5.698 6.013 32,758,568 +0.19(+3.25%)
Jul 22, 2020 5.851 5.923 5.689 5.824 47,489,524 -0.31(-5.00%)
Jul 21, 2020 5.842 6.329 5.788 6.131 36,749,316 +0.35(+6.08%)
Jul 20, 2020 5.941 6.013 5.734 5.779 22,448,856 -0.22(-3.61%)
Jul 17, 2020 6.203 6.224 5.991 5.995 18,111,218 -0.22(-3.48%)
Jul 16, 2020 6.257 6.437 6.031 6.212 23,700,288 -0.29(-4.44%)
Jul 15, 2020 6.185 6.518 6.176 6.500 36,077,032 +0.43(+7.13%)
Jul 14, 2020 5.824 6.113 5.761 6.067 28,698,560 +0.14(+2.44%)
Jul 13, 2020 6.076 6.149 5.797 5.923 35,727,916 -0.18(-2.95%)
Jul 10, 2020 5.905 6.185 5.824 6.104 22,760,092 +0.13(+2.11%)
Jul 09, 2020 6.049 6.140 5.797 5.977 34,232,668 -0.21(-3.35%)
Jul 08, 2020 5.941 6.185 5.788 6.185 31,406,444 +0.27(+4.57%)
Jul 07, 2020 5.851 6.185 5.734 5.914 34,109,420 -0.05(-0.76%)
Jul 06, 2020 6.230 6.293 5.896 5.959 30,917,592 -0.17(-2.79%)
Jul 02, 2020 6.076 6.212 5.869 6.131 35,518,208 +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.