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

Macy's (NY: M )

18.44 -0.40 (-2.12%)
Streaming Delayed Price Updated: 12:42 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 (%)
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%)
Aug 03, 2020 5.499 5.590 5.247 5.499 24,418,128 +0.04(+0.66%)
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%)
Jul 01, 2020 6.185 6.464 5.761 5.932 50,994,748 -0.27(-4.36%)
Jun 30, 2020 5.950 6.257 5.734 6.203 39,438,716 +0.23(+3.93%)
Jun 29, 2020 5.481 5.986 5.373 5.968 41,100,744 +0.54(+9.97%)
Jun 26, 2020 5.797 5.932 5.409 5.427 70,733,488 -0.43(-7.38%)
Jun 25, 2020 5.896 6.049 5.734 5.860 36,755,704 -0.25(-4.13%)
Jun 24, 2020 6.266 6.392 5.878 6.113 39,448,324 -0.33(-5.17%)
Jun 23, 2020 6.401 6.491 6.257 6.446 29,063,242 +0.06(+0.99%)
Jun 22, 2020 6.194 6.446 6.122 6.383 31,847,832 +0.18(+2.91%)
Jun 19, 2020 6.662 6.671 6.131 6.203 59,865,560 -0.37(-5.62%)
Jun 18, 2020 6.338 6.681 6.239 6.572 28,791,456 +0.13(+1.96%)
Jun 17, 2020 6.762 6.924 6.446 6.446 40,867,900 -0.44(-6.41%)
Jun 16, 2020 7.366 7.420 6.780 6.888 76,083,832 +0.41(+6.26%)
Jun 15, 2020 6.221 6.626 6.076 6.482 46,914,960 -0.10(-1.51%)
Jun 12, 2020 6.662 6.735 6.311 6.581 52,470,424 +0.49(+7.99%)
Jun 11, 2020 6.320 6.870 5.950 6.094 78,224,768 -1.06(-14.86%)
Jun 10, 2020 7.699 7.744 7.032 7.158 81,987,888 -0.84(-10.48%)
Jun 09, 2020 9.340 9.430 7.898 7.997 147,550,416 -0.61(-7.12%)
Jun 08, 2020 8.439 8.628 8.204 8.610 77,549,536 +0.70(+8.89%)
Jun 05, 2020 8.475 8.655 7.825 7.907 84,425,992 +0.50(+6.82%)
Jun 04, 2020 6.987 7.654 6.717 7.402 86,572,656 +0.32(+4.45%)
Jun 03, 2020 6.500 7.167 6.419 7.086 72,977,736 +0.81(+12.93%)
Jun 02, 2020 5.788 6.347 5.680 6.275 70,474,216 +0.53(+9.26%)
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.