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

Macy's (NY: M )

20.18 +0.12 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.005 6.314 5.787 6.260 39,078,356 +0.24(+3.93%)
Jun 29, 2020 5.532 6.042 5.423 6.023 40,725,196 +0.55(+9.97%)
Jun 26, 2020 5.850 5.987 5.459 5.477 70,087,176 -0.44(-7.38%)
Jun 25, 2020 5.951 6.105 5.787 5.914 36,419,856 -0.25(-4.13%)
Jun 24, 2020 6.324 6.451 5.932 6.169 39,087,872 -0.34(-5.17%)
Jun 23, 2020 6.460 6.551 6.314 6.506 28,797,682 +0.06(+0.99%)
Jun 22, 2020 6.251 6.506 6.178 6.442 31,556,828 +0.18(+2.91%)
Jun 19, 2020 6.724 6.733 6.187 6.260 59,318,552 -0.37(-5.62%)
Jun 18, 2020 6.396 6.742 6.296 6.633 28,528,378 +0.13(+1.96%)
Jun 17, 2020 6.824 6.988 6.506 6.506 40,494,476 -0.45(-6.41%)
Jun 16, 2020 7.434 7.488 6.842 6.951 75,388,632 +0.41(+6.26%)
Jun 15, 2020 6.278 6.688 6.132 6.542 46,486,284 -0.10(-1.51%)
Jun 12, 2020 6.724 6.797 6.369 6.642 51,990,984 +0.49(+7.99%)
Jun 11, 2020 6.378 6.933 6.005 6.151 77,510,000 -1.07(-14.86%)
Jun 10, 2020 7.770 7.816 7.097 7.224 81,238,736 -0.85(-10.48%)
Jun 09, 2020 9.426 9.517 7.970 8.071 146,202,192 -0.62(-7.12%)
Jun 08, 2020 8.516 8.707 8.280 8.689 76,840,944 +0.71(+8.89%)
Jun 05, 2020 8.553 8.735 7.898 7.980 83,654,568 +0.51(+6.82%)
Jun 04, 2020 7.051 7.725 6.779 7.470 85,781,616 +0.32(+4.45%)
Jun 03, 2020 6.560 7.233 6.478 7.152 72,310,920 +0.82(+12.93%)
Jun 02, 2020 5.841 6.405 5.732 6.333 69,830,272 +0.54(+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.