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

Macy's (NY: M )

18.34 -0.09 (-0.46%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 18, 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 (%)
May 29, 2020 5.864 6.080 5.639 5.729 58,693,220 -0.42(-6.88%)
May 28, 2020 6.900 6.936 6.098 6.152 81,965,040 -0.50(-7.45%)
May 27, 2020 6.062 6.738 5.999 6.648 108,517,504 +1.09(+19.61%)
May 26, 2020 4.963 5.666 4.945 5.558 72,043,216 +0.86(+18.43%)
May 22, 2020 4.792 4.918 4.621 4.693 39,389,628 -0.14(-2.98%)
May 21, 2020 4.477 4.900 4.423 4.837 61,183,460 +0.27(+5.92%)
May 20, 2020 4.675 4.684 4.522 4.567 32,267,144 +0.00(+0.00%)
May 19, 2020 4.801 4.846 4.531 4.567 43,003,140 -0.32(-6.46%)
May 18, 2020 4.999 5.134 4.729 4.882 39,596,028 +0.10(+2.07%)
May 15, 2020 4.360 4.871 4.324 4.783 40,695,400 +0.27(+5.99%)
May 14, 2020 4.369 4.594 4.189 4.513 38,437,432 -0.01(-0.20%)
May 13, 2020 4.522 4.567 4.342 4.522 37,141,372 +0.03(+0.60%)
May 12, 2020 4.810 4.891 4.495 4.495 36,423,012 -0.25(-5.31%)
May 11, 2020 4.864 4.999 4.648 4.747 29,819,664 -0.09(-1.86%)
May 08, 2020 4.738 4.837 4.675 4.837 28,195,206 +0.26(+5.71%)
May 07, 2020 4.621 4.792 4.567 4.576 30,162,568 +0.08(+1.80%)
May 06, 2020 4.693 4.765 4.432 4.495 29,799,870 -0.15(-3.29%)
May 05, 2020 4.873 5.089 4.639 4.648 31,844,088 -0.10(-2.09%)
May 04, 2020 4.621 4.891 4.468 4.747 32,501,006 -0.08(-1.68%)
May 01, 2020 5.080 5.179 4.783 4.828 38,505,052 -0.45(-8.53%)
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%)
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.