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

Macy's (NY: M )

18.49 -0.35 (-1.86%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
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.