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

Macy's (NY: M )

18.43 -0.13 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 5.454 5.454 5.073 5.327 52,829,200 -0.19(-3.46%)
Apr 29, 2020 5.818 5.909 5.427 5.518 49,584,300 +0.07(+1.34%)
Apr 28, 2020 5.382 5.754 5.209 5.445 62,792,044 +0.45(+8.91%)
Apr 27, 2020 4.654 5.127 4.545 5.000 37,094,328 +0.44(+9.56%)
Apr 24, 2020 4.500 4.650 4.327 4.564 33,090,170 +0.12(+2.66%)
Apr 23, 2020 4.354 4.627 4.345 4.445 36,910,064 +0.06(+1.45%)
Apr 22, 2020 4.882 4.891 4.318 4.382 49,483,724 -0.36(-7.66%)
Apr 21, 2020 4.636 4.800 4.536 4.745 31,185,996 -0.08(-1.69%)
Apr 20, 2020 5.191 5.264 4.773 4.827 36,117,164 -0.55(-10.30%)
Apr 17, 2020 5.491 5.723 5.254 5.382 31,790,500 +0.15(+2.78%)
Apr 16, 2020 5.273 5.327 5.127 5.236 21,477,182 +0.03(+0.52%)
Apr 15, 2020 5.164 5.345 5.018 5.209 28,769,020 -0.43(-7.58%)
Apr 14, 2020 5.845 5.891 5.345 5.636 31,868,258 +0.04(+0.65%)
Apr 13, 2020 6.073 6.136 5.418 5.600 37,185,284 -0.45(-7.51%)
Apr 09, 2020 5.927 6.523 5.854 6.054 56,835,908 +0.59(+10.82%)
Apr 08, 2020 5.464 5.773 5.382 5.464 30,826,778 +0.09(+1.69%)
Apr 07, 2020 5.654 6.264 5.109 5.373 54,802,164 +0.25(+4.97%)
Apr 06, 2020 4.673 5.164 4.654 5.118 44,182,532 +0.75(+17.05%)
Apr 03, 2020 4.118 4.423 4.000 4.373 109,506,824 +0.33(+8.09%)
Apr 02, 2020 4.091 4.718 3.982 4.045 46,045,488 +0.02(+0.45%)
Apr 01, 2020 4.282 4.436 3.982 4.027 48,995,444 -0.44(-9.78%)
Mar 31, 2020 4.827 4.891 4.391 4.464 39,295,588 -0.42(-8.57%)
Mar 30, 2020 4.936 5.127 4.545 4.882 27,018,884 -0.15(-2.89%)
Mar 27, 2020 5.100 5.182 4.782 5.027 28,757,202 -0.37(-6.90%)
Mar 26, 2020 6.000 6.473 5.345 5.400 43,046,244 -0.61(-10.14%)
Mar 25, 2020 5.591 6.218 4.727 6.009 45,088,740 +0.86(+16.78%)
Mar 24, 2020 4.700 5.364 4.600 5.145 62,077,504 +0.77(+17.67%)
Mar 23, 2020 5.400 5.400 4.300 4.373 50,381,032 -1.10(-20.10%)
Mar 20, 2020 6.200 6.545 5.454 5.473 27,687,434 -0.61(-10.01%)
Mar 19, 2020 5.545 6.373 5.182 6.082 20,804,038 +0.45(+7.90%)
Mar 18, 2020 5.591 5.809 5.054 5.636 23,086,514 -0.45(-7.46%)
Mar 17, 2020 6.182 6.236 5.454 6.091 31,692,354 -0.01(-0.15%)
Mar 16, 2020 6.145 6.564 5.909 6.100 24,140,572 -1.20(-16.44%)
Mar 13, 2020 7.245 7.382 6.618 7.300 26,003,088 +0.59(+8.81%)
Mar 12, 2020 7.545 7.582 6.554 6.709 34,352,588 -1.57(-19.01%)
Mar 11, 2020 8.773 8.773 8.092 8.284 31,819,678 -0.75(-8.31%)
Mar 10, 2020 9.567 9.890 8.598 9.035 20,922,646 -0.07(-0.77%)
Mar 09, 2020 9.253 9.585 8.747 9.104 24,990,876 -0.93(-9.23%)
Mar 06, 2020 9.759 10.40 9.611 10.03 27,368,652 -0.08(-0.78%)
Mar 05, 2020 10.66 10.88 10.04 10.11 25,600,232 -0.94(-8.53%)
Mar 04, 2020 11.09 11.21 10.74 11.05 24,382,848 +0.01(+0.08%)
Mar 03, 2020 11.38 11.76 10.82 11.04 22,842,398 -0.30(-2.62%)
Mar 02, 2020 11.61 11.62 10.85 11.34 23,763,914 -0.21(-1.81%)
Feb 28, 2020 10.88 11.62 10.83 11.55 24,404,330 +0.29(+2.56%)
Feb 27, 2020 11.43 11.79 10.86 11.26 25,702,176 -0.60(-5.08%)
Feb 26, 2020 12.83 12.97 11.79 11.86 29,196,290 -0.88(-6.92%)
Feb 25, 2020 13.67 13.89 12.67 12.74 28,437,272 -0.74(-5.50%)
Feb 24, 2020 13.69 13.69 13.31 13.49 14,404,810 -0.68(-4.81%)
Feb 21, 2020 14.37 14.53 14.12 14.17 9,306,064 -0.36(-2.46%)
Feb 20, 2020 14.14 14.54 14.12 14.53 10,308,908 +0.31(+2.15%)
Feb 19, 2020 13.97 14.27 13.84 14.22 10,184,647 +0.19(+1.37%)
Feb 18, 2020 14.50 14.54 13.86 14.03 14,338,236 -0.52(-3.60%)
Feb 14, 2020 14.58 14.74 14.49 14.55 6,369,465 -0.06(-0.42%)
Feb 13, 2020 14.77 14.77 14.40 14.61 8,404,735 -0.23(-1.53%)
Feb 12, 2020 14.38 14.92 14.34 14.84 13,778,911 +0.56(+3.91%)
Feb 11, 2020 14.28 14.32 14.08 14.28 7,705,959 +0.11(+0.80%)
Feb 10, 2020 14.32 14.47 14.12 14.17 8,051,997 -0.15(-1.04%)
Feb 07, 2020 14.70 14.75 14.27 14.32 9,974,056 -0.48(-3.24%)
Feb 06, 2020 15.28 15.42 14.79 14.80 14,082,158 -0.44(-2.87%)
Feb 05, 2020 14.58 15.26 14.53 15.23 27,999,828 +0.86(+5.95%)
Feb 04, 2020 14.54 14.89 14.36 14.38 18,001,078 +0.01(+0.06%)
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.