Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macy's (NY: M )

18.53 -0.31 (-1.65%)
Streaming Delayed Price Updated: 10:52 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 (%)
Apr 30, 2020 5.405 5.405 5.026 5.279 53,316,368 -0.19(-3.46%)
Apr 29, 2020 5.765 5.855 5.378 5.468 50,041,544 +0.07(+1.34%)
Apr 28, 2020 5.333 5.702 5.161 5.396 63,371,084 +0.44(+8.91%)
Apr 27, 2020 4.612 5.080 4.504 4.954 37,436,396 +0.43(+9.56%)
Apr 24, 2020 4.459 4.607 4.288 4.522 33,395,312 +0.12(+2.66%)
Apr 23, 2020 4.315 4.585 4.306 4.405 37,250,432 +0.06(+1.45%)
Apr 22, 2020 4.837 4.846 4.279 4.342 49,940,040 -0.36(-7.66%)
Apr 21, 2020 4.594 4.756 4.495 4.702 31,473,580 -0.08(-1.69%)
Apr 20, 2020 5.143 5.215 4.729 4.783 36,450,220 -0.55(-10.30%)
Apr 17, 2020 5.441 5.670 5.206 5.333 32,083,658 +0.14(+2.78%)
Apr 16, 2020 5.224 5.279 5.080 5.188 21,675,234 +0.03(+0.52%)
Apr 15, 2020 5.116 5.297 4.972 5.161 29,034,316 -0.42(-7.58%)
Apr 14, 2020 5.792 5.837 5.297 5.585 32,162,132 +0.04(+0.65%)
Apr 13, 2020 6.017 6.080 5.369 5.549 37,528,188 -0.45(-7.51%)
Apr 09, 2020 5.873 6.463 5.801 5.999 57,360,024 +0.59(+10.82%)
Apr 08, 2020 5.414 5.720 5.333 5.414 31,111,050 +0.09(+1.69%)
Apr 07, 2020 5.603 6.206 5.062 5.324 55,307,528 +0.25(+4.97%)
Apr 06, 2020 4.630 5.116 4.612 5.071 44,589,964 +0.74(+17.05%)
Apr 03, 2020 4.080 4.382 3.963 4.333 110,516,648 +0.32(+8.09%)
Apr 02, 2020 4.053 4.675 3.945 4.008 46,470,096 +0.02(+0.45%)
Apr 01, 2020 4.243 4.396 3.945 3.990 49,447,256 -0.43(-9.78%)
Mar 31, 2020 4.783 4.846 4.351 4.423 39,657,952 -0.41(-8.57%)
Mar 30, 2020 4.891 5.080 4.504 4.837 27,268,040 -0.14(-2.89%)
Mar 27, 2020 5.053 5.134 4.738 4.981 29,022,388 -0.37(-6.90%)
Mar 26, 2020 5.945 6.413 5.297 5.351 43,443,200 -0.60(-10.14%)
Mar 25, 2020 5.540 6.161 4.684 5.954 45,504,528 +0.86(+16.78%)
Mar 24, 2020 4.657 5.315 4.558 5.098 62,649,956 +0.77(+17.67%)
Mar 23, 2020 5.351 5.351 4.261 4.333 50,845,624 -1.09(-20.10%)
Mar 20, 2020 6.143 6.486 5.405 5.423 27,942,756 -0.60(-10.01%)
Mar 19, 2020 5.495 6.314 5.134 6.026 20,995,882 +0.44(+7.90%)
Mar 18, 2020 5.540 5.756 5.008 5.585 23,299,408 -0.45(-7.46%)
Mar 17, 2020 6.125 6.179 5.405 6.035 31,984,606 -0.01(-0.15%)
Mar 16, 2020 6.089 6.504 5.855 6.044 24,363,186 -1.19(-16.44%)
Mar 13, 2020 7.179 7.314 6.558 7.233 26,242,878 +0.59(+8.81%)
Mar 12, 2020 7.476 7.512 6.495 6.648 34,669,372 -1.56(-19.01%)
Mar 11, 2020 8.693 8.693 8.018 8.208 32,113,104 -0.74(-8.31%)
Mar 10, 2020 9.480 9.800 8.520 8.952 21,115,584 -0.07(-0.77%)
Mar 09, 2020 9.168 9.497 8.667 9.021 25,221,330 -0.92(-9.23%)
Mar 06, 2020 9.670 10.30 9.523 9.938 27,621,034 -0.08(-0.78%)
Mar 05, 2020 10.56 10.78 9.947 10.02 25,836,306 -0.93(-8.53%)
Mar 04, 2020 10.98 11.11 10.64 10.95 24,607,696 +0.01(+0.08%)
Mar 03, 2020 11.28 11.65 10.72 10.94 23,053,040 -0.29(-2.62%)
Mar 02, 2020 11.50 11.51 10.75 11.24 23,983,052 -0.21(-1.81%)
Feb 28, 2020 10.78 11.51 10.73 11.44 24,629,376 +0.29(+2.56%)
Feb 27, 2020 11.32 11.69 10.76 11.16 25,939,190 -0.60(-5.08%)
Feb 26, 2020 12.71 12.85 11.69 11.75 29,465,524 -0.87(-6.92%)
Feb 25, 2020 13.54 13.76 12.55 12.63 28,699,508 -0.74(-5.50%)
Feb 24, 2020 13.56 13.56 13.19 13.36 14,537,645 -0.67(-4.81%)
Feb 21, 2020 14.24 14.40 13.99 14.04 9,391,880 -0.35(-2.46%)
Feb 20, 2020 14.01 14.41 13.99 14.39 10,403,972 +0.30(+2.15%)
Feb 19, 2020 13.84 14.14 13.72 14.09 10,278,565 +0.19(+1.37%)
Feb 18, 2020 14.37 14.41 13.74 13.90 14,470,456 -0.52(-3.60%)
Feb 14, 2020 14.44 14.61 14.36 14.42 6,428,201 -0.06(-0.42%)
Feb 13, 2020 14.63 14.63 14.27 14.48 8,482,239 -0.22(-1.53%)
Feb 12, 2020 14.25 14.78 14.21 14.70 13,905,973 +0.55(+3.91%)
Feb 11, 2020 14.15 14.19 13.95 14.15 7,777,019 +0.11(+0.80%)
Feb 10, 2020 14.19 14.34 13.99 14.04 8,126,249 -0.15(-1.04%)
Feb 07, 2020 14.57 14.62 14.14 14.19 10,066,032 -0.48(-3.24%)
Feb 06, 2020 15.14 15.28 14.65 14.66 14,212,017 -0.43(-2.87%)
Feb 05, 2020 14.44 15.12 14.39 15.09 28,258,028 +0.85(+5.95%)
Feb 04, 2020 14.41 14.76 14.23 14.25 18,167,076 +0.01(+0.06%)
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.