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

Macy's (NY: M )

18.50 -0.34 (-1.83%)
Streaming Delayed Price Updated: 2:22 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 (%)
Oct 30, 2020 5.608 5.702 5.463 5.599 16,389,631 +0.01(+0.16%)
Oct 29, 2020 5.508 5.662 5.418 5.590 16,400,593 +0.08(+1.47%)
Oct 28, 2020 5.662 5.752 5.454 5.508 20,904,238 -0.31(-5.27%)
Oct 27, 2020 6.040 6.122 5.770 5.815 17,262,500 -0.27(-4.44%)
Oct 26, 2020 6.392 6.473 5.941 6.085 23,789,104 -0.43(-6.64%)
Oct 23, 2020 6.329 6.550 6.194 6.518 25,857,308 +0.20(+3.14%)
Oct 22, 2020 5.824 6.320 5.824 6.320 27,864,438 +0.44(+7.52%)
Oct 21, 2020 5.734 5.887 5.545 5.878 26,718,416 +0.16(+2.84%)
Oct 20, 2020 5.545 5.833 5.545 5.716 27,906,916 +0.22(+3.93%)
Oct 19, 2020 5.590 5.653 5.445 5.499 15,494,689 -0.05(-0.97%)
Oct 16, 2020 5.698 5.707 5.536 5.554 16,607,588 -0.10(-1.75%)
Oct 15, 2020 5.427 5.662 5.409 5.653 14,578,506 +0.14(+2.45%)
Oct 14, 2020 5.554 5.635 5.508 5.518 13,518,662 -0.01(-0.16%)
Oct 13, 2020 5.581 5.599 5.418 5.527 16,228,795 -0.07(-1.29%)
Oct 12, 2020 5.707 5.950 5.581 5.599 27,379,652 -0.02(-0.32%)
Oct 09, 2020 5.770 5.815 5.536 5.617 21,426,724 -0.05(-0.95%)
Oct 08, 2020 5.427 5.698 5.391 5.671 23,596,236 +0.30(+5.54%)
Oct 07, 2020 5.346 5.490 5.283 5.373 19,903,608 +0.14(+2.58%)
Oct 06, 2020 5.536 5.572 5.202 5.238 25,133,874 -0.23(-4.13%)
Oct 05, 2020 5.472 5.590 5.409 5.463 16,193,968 +0.05(+0.83%)
Oct 02, 2020 5.058 5.444 5.022 5.418 24,607,574 +0.15(+2.91%)
Oct 01, 2020 5.166 5.400 5.130 5.265 23,928,822 +0.13(+2.46%)
Sep 30, 2020 5.139 5.328 5.130 5.139 24,654,722 +0.03(+0.53%)
Sep 29, 2020 5.391 5.400 5.049 5.112 32,236,426 -0.26(-4.87%)
Sep 28, 2020 5.518 5.617 5.364 5.373 24,428,120 -0.06(-1.16%)
Sep 25, 2020 5.436 5.518 5.364 5.436 19,265,006 +0.00(+0.00%)
Sep 24, 2020 5.508 5.599 5.310 5.436 22,753,636 -0.07(-1.31%)
Sep 23, 2020 5.707 5.842 5.508 5.508 20,019,474 -0.14(-2.55%)
Sep 22, 2020 5.752 5.761 5.536 5.653 24,194,286 -0.04(-0.63%)
Sep 21, 2020 5.923 5.950 5.626 5.689 27,813,598 -0.41(-6.66%)
Sep 18, 2020 6.194 6.239 6.067 6.094 25,154,630 -0.09(-1.46%)
Sep 17, 2020 6.212 6.374 6.167 6.185 13,954,523 -0.11(-1.72%)
Sep 16, 2020 6.221 6.437 6.085 6.293 23,035,054 +0.10(+1.60%)
Sep 15, 2020 6.545 6.581 6.185 6.194 26,021,602 -0.30(-4.58%)
Sep 14, 2020 6.419 6.563 6.356 6.491 15,184,773 +0.14(+2.13%)
Sep 11, 2020 6.671 6.690 6.284 6.356 22,255,628 -0.32(-4.73%)
Sep 10, 2020 6.816 7.032 6.671 6.671 19,657,892 -0.14(-1.99%)
Sep 09, 2020 6.897 6.897 6.635 6.807 22,222,734 -0.06(-0.92%)
Sep 08, 2020 6.789 7.185 6.563 6.870 35,390,028 -0.03(-0.39%)
Sep 04, 2020 6.906 7.041 6.608 6.897 40,684,412 +0.04(+0.53%)
Sep 03, 2020 6.383 7.194 6.374 6.861 89,345,008 +0.57(+9.03%)
Sep 02, 2020 6.717 7.023 6.113 6.293 94,492,720 -0.03(-0.43%)
Sep 01, 2020 6.203 6.446 6.094 6.320 28,536,772 +0.04(+0.57%)
Aug 31, 2020 6.257 6.311 6.040 6.284 27,545,222 +0.02(+0.29%)
Aug 28, 2020 6.004 6.302 5.941 6.266 21,879,942 +0.30(+4.98%)
Aug 27, 2020 5.914 6.085 5.878 5.968 24,888,904 +0.10(+1.69%)
Aug 26, 2020 5.860 6.104 5.851 5.869 18,988,040 -0.05(-0.91%)
Aug 25, 2020 6.031 6.067 5.725 5.923 20,101,968 -0.04(-0.61%)
Aug 24, 2020 5.743 5.968 5.653 5.959 26,735,350 +0.32(+5.59%)
Aug 21, 2020 5.671 5.779 5.590 5.644 18,497,330 -0.02(-0.32%)
Aug 20, 2020 5.770 5.941 5.662 5.662 24,384,560 -0.22(-3.68%)
Aug 19, 2020 5.887 6.131 5.815 5.878 20,440,522 -0.03(-0.46%)
Aug 18, 2020 6.212 6.212 5.788 5.905 48,748,048 -0.54(-8.39%)
Aug 17, 2020 6.500 6.581 6.149 6.446 25,541,022 -0.04(-0.56%)
Aug 14, 2020 6.302 6.987 6.239 6.482 49,902,184 +0.20(+3.16%)
Aug 13, 2020 6.275 6.347 6.194 6.284 17,099,676 -0.14(-2.11%)
Aug 12, 2020 6.464 6.572 6.104 6.419 25,582,040 +0.08(+1.28%)
Aug 11, 2020 6.653 6.906 6.266 6.338 33,470,628 -0.10(-1.54%)
Aug 10, 2020 6.004 6.571 5.950 6.437 32,177,188 +0.47(+7.86%)
Aug 07, 2020 5.590 6.031 5.545 5.968 28,125,618 +0.34(+6.09%)
Aug 06, 2020 5.761 5.788 5.608 5.626 18,049,352 -0.14(-2.50%)
Aug 05, 2020 5.608 5.941 5.599 5.770 30,806,066 +0.24(+4.40%)
Aug 04, 2020 5.454 5.644 5.436 5.527 19,958,260 +0.03(+0.49%)
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.