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

Macy's (NY: M )

19.01 -0.25 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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.