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

Macy's (NY: M )

18.53 -0.51 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2020 5.182 5.373 5.173 5.182 24,450,642 +0.03(+0.53%)
Sep 29, 2020 5.436 5.445 5.091 5.154 31,969,588 -0.26(-4.87%)
Sep 28, 2020 5.564 5.664 5.409 5.418 24,225,916 -0.06(-1.16%)
Sep 25, 2020 5.482 5.564 5.409 5.482 19,105,540 +0.00(+0.00%)
Sep 24, 2020 5.554 5.645 5.354 5.482 22,565,292 -0.07(-1.31%)
Sep 23, 2020 5.754 5.891 5.554 5.554 19,853,764 -0.15(-2.55%)
Sep 22, 2020 5.800 5.809 5.582 5.700 23,994,016 -0.04(-0.63%)
Sep 21, 2020 5.973 6.000 5.673 5.736 27,583,372 -0.41(-6.66%)
Sep 18, 2020 6.245 6.291 6.118 6.145 24,946,412 -0.09(-1.46%)
Sep 17, 2020 6.264 6.427 6.218 6.236 13,839,014 -0.11(-1.72%)
Sep 16, 2020 6.273 6.491 6.136 6.345 22,844,380 +0.10(+1.60%)
Sep 15, 2020 6.600 6.636 6.236 6.245 25,806,208 -0.30(-4.58%)
Sep 14, 2020 6.473 6.618 6.409 6.545 15,059,080 +0.14(+2.13%)
Sep 11, 2020 6.727 6.745 6.336 6.409 22,071,406 -0.32(-4.73%)
Sep 10, 2020 6.873 7.091 6.727 6.727 19,495,172 -0.14(-1.99%)
Sep 09, 2020 6.954 6.954 6.691 6.864 22,038,784 -0.06(-0.92%)
Sep 08, 2020 6.845 7.245 6.618 6.927 35,097,084 -0.03(-0.39%)
Sep 04, 2020 6.964 7.100 6.664 6.954 40,347,644 +0.04(+0.53%)
Sep 03, 2020 6.436 7.254 6.427 6.918 88,605,448 +0.57(+9.03%)
Sep 02, 2020 6.773 7.082 6.164 6.345 93,710,552 -0.03(-0.43%)
Sep 01, 2020 6.254 6.500 6.145 6.373 28,300,558 +0.04(+0.57%)
Aug 31, 2020 6.309 6.364 6.091 6.336 27,317,216 +0.02(+0.29%)
Aug 28, 2020 6.054 6.354 5.991 6.318 21,698,830 +0.30(+4.98%)
Aug 27, 2020 5.964 6.136 5.927 6.018 24,682,886 +0.10(+1.69%)
Aug 26, 2020 5.909 6.154 5.900 5.918 18,830,866 -0.05(-0.91%)
Aug 25, 2020 6.082 6.118 5.773 5.973 19,935,574 -0.04(-0.61%)
Aug 24, 2020 5.791 6.018 5.700 6.009 26,514,046 +0.32(+5.59%)
Aug 21, 2020 5.718 5.827 5.636 5.691 18,344,218 -0.02(-0.32%)
Aug 20, 2020 5.818 5.991 5.709 5.709 24,182,716 -0.22(-3.68%)
Aug 19, 2020 5.936 6.182 5.864 5.927 20,271,326 -0.03(-0.46%)
Aug 18, 2020 6.264 6.264 5.836 5.954 48,344,536 -0.55(-8.39%)
Aug 17, 2020 6.554 6.636 6.200 6.500 25,329,606 -0.04(-0.56%)
Aug 14, 2020 6.354 7.045 6.291 6.536 49,489,116 +0.20(+3.16%)
Aug 13, 2020 6.327 6.400 6.245 6.336 16,958,134 -0.14(-2.11%)
Aug 12, 2020 6.518 6.627 6.154 6.473 25,370,284 +0.08(+1.28%)
Aug 11, 2020 6.709 6.964 6.318 6.391 33,193,574 -0.10(-1.54%)
Aug 10, 2020 6.054 6.626 6.000 6.491 31,910,842 +0.47(+7.85%)
Aug 07, 2020 5.636 6.082 5.591 6.018 27,892,808 +0.35(+6.09%)
Aug 06, 2020 5.809 5.836 5.654 5.673 17,899,948 -0.15(-2.50%)
Aug 05, 2020 5.654 5.991 5.645 5.818 30,551,068 +0.25(+4.40%)
Aug 04, 2020 5.500 5.691 5.482 5.573 19,793,056 +0.03(+0.49%)
Aug 03, 2020 5.545 5.636 5.291 5.545 24,216,006 +0.04(+0.66%)
Jul 31, 2020 5.691 5.745 5.454 5.509 25,342,528 -0.15(-2.57%)
Jul 30, 2020 5.773 5.864 5.618 5.654 20,655,416 -0.25(-4.16%)
Jul 29, 2020 5.873 6.109 5.836 5.900 24,762,238 +0.05(+0.93%)
Jul 28, 2020 5.636 5.954 5.591 5.845 26,379,098 +0.20(+3.54%)
Jul 27, 2020 5.854 5.854 5.564 5.645 28,766,226 -0.22(-3.72%)
Jul 24, 2020 5.954 6.091 5.827 5.864 20,785,926 -0.20(-3.30%)
Jul 23, 2020 5.791 6.173 5.745 6.064 32,487,408 +0.19(+3.25%)
Jul 22, 2020 5.900 5.973 5.736 5.873 47,096,432 -0.31(-5.00%)
Jul 21, 2020 5.891 6.382 5.836 6.182 36,445,120 +0.35(+6.08%)
Jul 20, 2020 5.991 6.064 5.782 5.827 22,263,034 -0.22(-3.61%)
Jul 17, 2020 6.254 6.276 6.041 6.045 17,961,302 -0.22(-3.48%)
Jul 16, 2020 6.309 6.491 6.082 6.264 23,504,108 -0.29(-4.44%)
Jul 15, 2020 6.236 6.573 6.227 6.554 35,778,404 +0.44(+7.13%)
Jul 14, 2020 5.873 6.164 5.809 6.118 28,461,006 +0.15(+2.44%)
Jul 13, 2020 6.127 6.200 5.845 5.973 35,432,176 -0.18(-2.95%)
Jul 10, 2020 5.954 6.236 5.873 6.154 22,571,694 +0.13(+2.11%)
Jul 09, 2020 6.100 6.191 5.845 6.027 33,949,308 -0.21(-3.35%)
Jul 08, 2020 5.991 6.236 5.836 6.236 31,146,476 +0.27(+4.57%)
Jul 07, 2020 5.900 6.236 5.782 5.964 33,827,076 -0.05(-0.76%)
Jul 06, 2020 6.282 6.345 5.945 6.009 30,661,670 -0.17(-2.79%)
Jul 02, 2020 6.127 6.264 5.918 6.182 35,224,204 +0.20(+3.34%)
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.