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

Macy's (NY: M )

15.25 +0.04 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 36,937,420 -0.70(-6.48%)
Dec 30, 2020 10.38 10.91 10.32 10.85 36,937,420 +0.47(+4.52%)
Dec 29, 2020 10.58 10.63 9.899 10.38 33,738,756 -0.14(-1.29%)
Dec 28, 2020 9.737 10.85 9.682 10.51 42,532,936 +0.82(+8.46%)
Dec 24, 2020 10.02 10.07 9.601 9.691 13,672,444 -0.34(-3.41%)
Dec 23, 2020 9.286 10.09 9.241 10.03 28,197,130 +0.90(+9.87%)
Dec 22, 2020 9.529 9.628 9.078 9.132 20,658,818 -0.30(-3.15%)
Dec 21, 2020 9.295 9.646 9.214 9.430 22,936,010 +0.03(+0.29%)
Dec 18, 2020 9.782 9.827 9.313 9.403 27,286,320 +0.01(+0.10%)
Dec 17, 2020 9.295 9.448 9.087 9.394 18,684,734 +0.13(+1.36%)
Dec 16, 2020 9.727 9.890 9.196 9.268 25,219,724 -0.41(-4.28%)
Dec 15, 2020 9.403 9.709 9.295 9.682 20,592,846 +0.37(+3.97%)
Dec 14, 2020 10.12 10.30 9.313 9.313 28,935,254 -0.68(-6.77%)
Dec 11, 2020 10.40 10.46 9.863 9.989 27,910,482 -0.56(-5.30%)
Dec 10, 2020 10.25 10.63 10.14 10.55 24,766,760 +0.03(+0.26%)
Dec 09, 2020 10.61 10.66 10.23 10.52 26,833,792 +0.14(+1.30%)
Dec 08, 2020 10.41 10.83 10.34 10.39 26,695,438 -0.14(-1.29%)
Dec 07, 2020 10.62 11.03 10.35 10.52 34,757,132 -0.05(-0.43%)
Dec 04, 2020 10.28 10.60 10.20 10.57 25,922,194 +0.44(+4.36%)
Dec 03, 2020 9.926 10.46 9.899 10.12 34,693,228 +0.24(+2.46%)
Dec 02, 2020 9.295 9.980 9.105 9.881 29,845,970 +0.50(+5.38%)
Dec 01, 2020 9.214 9.664 9.214 9.376 37,976,008 +0.17(+1.86%)
Nov 30, 2020 9.601 9.718 8.970 9.205 57,733,440 -0.58(-5.90%)
Nov 27, 2020 9.637 9.845 9.529 9.782 27,070,244 -0.14(-1.36%)
Nov 25, 2020 9.484 10.27 9.322 9.917 60,319,104 +0.13(+1.29%)
Nov 24, 2020 9.953 10.11 9.583 9.791 64,097,228 +0.41(+4.32%)
Nov 23, 2020 8.429 9.691 8.402 9.385 80,020,368 +1.23(+15.03%)
Nov 20, 2020 8.231 8.528 8.069 8.159 32,641,114 -0.12(-1.42%)
Nov 19, 2020 7.681 8.330 7.266 8.276 71,529,912 +0.17(+2.11%)
Nov 18, 2020 8.060 8.348 7.834 8.105 54,469,132 +0.17(+2.16%)
Nov 17, 2020 7.113 8.006 6.978 7.933 56,694,336 +0.70(+9.73%)
Nov 16, 2020 7.104 7.248 6.689 7.230 42,867,576 +0.60(+8.97%)
Nov 13, 2020 6.374 6.653 6.284 6.635 28,025,066 +0.33(+5.29%)
Nov 12, 2020 6.500 6.617 6.212 6.302 27,794,276 -0.38(-5.67%)
Nov 11, 2020 7.077 7.104 6.653 6.680 25,074,836 -0.31(-4.39%)
Nov 10, 2020 6.924 7.284 6.879 6.987 34,508,752 +0.05(+0.65%)
Nov 09, 2020 7.275 7.888 6.626 6.942 62,908,296 +1.02(+17.20%)
Nov 06, 2020 5.815 6.221 5.770 5.923 26,782,510 +0.12(+2.02%)
Nov 05, 2020 5.680 6.004 5.653 5.806 22,445,838 +0.16(+2.88%)
Nov 04, 2020 5.860 5.869 5.608 5.644 26,368,750 -0.30(-5.01%)
Nov 03, 2020 5.544 5.995 5.544 5.941 29,458,274 +0.46(+8.39%)
Nov 02, 2020 5.608 5.653 5.427 5.481 20,056,382 -0.12(-2.09%)
Oct 30, 2020 5.608 5.702 5.463 5.598 16,390,050 +0.01(+0.16%)
Oct 29, 2020 5.508 5.662 5.418 5.589 16,401,013 +0.08(+1.47%)
Oct 28, 2020 5.662 5.752 5.454 5.508 20,904,774 -0.31(-5.27%)
Oct 27, 2020 6.040 6.121 5.770 5.815 17,262,942 -0.27(-4.44%)
Oct 26, 2020 6.392 6.473 5.941 6.085 23,789,714 -0.43(-6.64%)
Oct 23, 2020 6.329 6.550 6.194 6.518 25,857,968 +0.20(+3.14%)
Oct 22, 2020 5.824 6.320 5.824 6.320 27,865,150 +0.44(+7.52%)
Oct 21, 2020 5.734 5.887 5.544 5.878 26,719,100 +0.16(+2.84%)
Oct 20, 2020 5.544 5.833 5.544 5.716 27,907,630 +0.22(+3.93%)
Oct 19, 2020 5.589 5.653 5.445 5.499 15,495,086 -0.05(-0.97%)
Oct 16, 2020 5.698 5.707 5.535 5.553 16,608,013 -0.10(-1.75%)
Oct 15, 2020 5.427 5.662 5.409 5.653 14,578,879 +0.14(+2.45%)
Oct 14, 2020 5.553 5.635 5.508 5.517 13,519,008 -0.01(-0.16%)
Oct 13, 2020 5.580 5.598 5.418 5.526 16,229,210 -0.07(-1.29%)
Oct 12, 2020 5.707 5.950 5.580 5.598 27,380,352 -0.02(-0.32%)
Oct 09, 2020 5.770 5.815 5.535 5.617 21,427,272 -0.05(-0.95%)
Oct 08, 2020 5.427 5.698 5.391 5.671 23,596,840 +0.30(+5.54%)
Oct 07, 2020 5.346 5.490 5.283 5.373 19,904,118 +0.14(+2.58%)
Oct 06, 2020 5.535 5.571 5.202 5.238 25,134,518 -0.23(-4.13%)
Oct 05, 2020 5.472 5.589 5.409 5.463 16,194,383 +0.05(+0.83%)
Oct 02, 2020 5.058 5.444 5.022 5.418 24,608,202 +0.15(+2.91%)
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.