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

Macy's (NY: M )

18.73 -0.29 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 29, 2021 15.32 15.36 13.68 13.68 29,320,490 -0.48(-3.40%)
Jan 28, 2021 16.14 17.74 14.10 14.17 65,773,132 -1.97(-12.18%)
Jan 27, 2021 15.38 20.29 15.24 16.13 87,196,832 +1.72(+11.93%)
Jan 26, 2021 13.38 14.45 12.94 14.41 41,296,208 +1.42(+10.92%)
Jan 25, 2021 11.86 14.32 11.76 12.99 75,478,536 +1.27(+10.87%)
Jan 22, 2021 11.10 11.75 10.92 11.72 21,028,494 +0.51(+4.55%)
Jan 21, 2021 11.25 11.63 11.15 11.21 16,176,645 -0.02(-0.16%)
Jan 20, 2021 11.54 11.73 11.21 11.23 12,542,602 -0.23(-1.99%)
Jan 19, 2021 12.01 12.16 11.45 11.46 21,945,240 -0.38(-3.23%)
Jan 15, 2021 12.54 12.59 11.77 11.84 25,504,210 -0.77(-6.13%)
Jan 14, 2021 11.90 12.71 11.85 12.61 29,490,572 +0.61(+5.08%)
Jan 13, 2021 11.73 12.08 11.54 12.00 24,470,728 +0.20(+1.70%)
Jan 12, 2021 11.46 11.91 11.33 11.80 22,462,754 +0.37(+3.26%)
Jan 11, 2021 11.01 11.53 10.90 11.43 15,549,437 +0.25(+2.28%)
Jan 08, 2021 11.19 11.55 10.86 11.17 25,696,766 +0.07(+0.65%)
Jan 07, 2021 11.56 11.90 11.00 11.10 42,903,712 -0.28(-2.48%)
Jan 06, 2021 10.46 11.76 10.46 11.38 49,237,104 +1.02(+9.83%)
Jan 05, 2021 10.18 10.55 10.15 10.36 20,619,318 +0.15(+1.52%)
Jan 04, 2021 10.31 10.55 10.07 10.21 34,771,824 -0.03(-0.27%)
Dec 31, 2020 10.24 10.24 10.24 36,598,976 -0.71(-6.48%)
Dec 30, 2020 10.47 11.01 10.42 10.95 36,598,976 +0.47(+4.52%)
Dec 29, 2020 10.68 10.73 9.990 10.47 33,429,620 -0.14(-1.29%)
Dec 28, 2020 9.827 10.95 9.772 10.61 42,143,220 +0.83(+8.46%)
Dec 24, 2020 10.11 10.17 9.690 9.781 13,547,168 -0.35(-3.41%)
Dec 23, 2020 9.372 10.18 9.326 10.13 27,938,768 +0.91(+9.87%)
Dec 22, 2020 9.617 9.717 9.162 9.217 20,469,528 -0.30(-3.15%)
Dec 21, 2020 9.381 9.736 9.299 9.517 22,725,854 +0.03(+0.29%)
Dec 18, 2020 9.872 9.918 9.399 9.490 27,036,306 +0.01(+0.10%)
Dec 17, 2020 9.381 9.535 9.171 9.481 18,513,534 +0.13(+1.36%)
Dec 16, 2020 9.817 9.981 9.281 9.353 24,988,644 -0.42(-4.28%)
Dec 15, 2020 9.490 9.799 9.381 9.772 20,404,160 +0.37(+3.97%)
Dec 14, 2020 10.21 10.39 9.399 9.399 28,670,130 -0.68(-6.77%)
Dec 11, 2020 10.50 10.56 9.954 10.08 27,654,748 -0.56(-5.30%)
Dec 10, 2020 10.35 10.73 10.24 10.65 24,539,830 +0.03(+0.26%)
Dec 09, 2020 10.71 10.75 10.33 10.62 26,587,922 +0.14(+1.30%)
Dec 08, 2020 10.51 10.93 10.44 10.48 26,450,836 -0.14(-1.28%)
Dec 07, 2020 10.72 11.13 10.45 10.62 34,438,668 -0.05(-0.43%)
Dec 04, 2020 10.37 10.70 10.29 10.66 25,684,678 +0.45(+4.36%)
Dec 03, 2020 10.02 10.55 9.990 10.22 34,375,348 +0.25(+2.46%)
Dec 02, 2020 9.381 10.07 9.190 9.972 29,572,502 +0.51(+5.38%)
Dec 01, 2020 9.299 9.754 9.299 9.463 37,628,048 +0.17(+1.86%)
Nov 30, 2020 9.690 9.808 9.053 9.290 57,204,448 -0.58(-5.90%)
Nov 27, 2020 9.726 9.936 9.617 9.872 26,822,208 -0.14(-1.36%)
Nov 25, 2020 9.572 10.37 9.408 10.01 59,766,420 +0.13(+1.29%)
Nov 24, 2020 10.04 10.20 9.672 9.881 63,509,928 +0.41(+4.32%)
Nov 23, 2020 8.507 9.781 8.480 9.472 79,287,168 +1.24(+15.03%)
Nov 20, 2020 8.307 8.607 8.143 8.234 32,342,036 -0.12(-1.42%)
Nov 19, 2020 7.752 8.407 7.334 8.353 70,874,512 +0.17(+2.11%)
Nov 18, 2020 8.134 8.425 7.907 8.180 53,970,052 +0.17(+2.16%)
Nov 17, 2020 7.179 8.080 7.042 8.007 56,174,864 +0.71(+9.73%)
Nov 16, 2020 7.170 7.315 6.751 7.297 42,474,796 +0.60(+8.97%)
Nov 13, 2020 6.433 6.715 6.342 6.697 27,768,282 +0.34(+5.29%)
Nov 12, 2020 6.560 6.678 6.269 6.360 27,539,606 -0.38(-5.67%)
Nov 11, 2020 7.142 7.170 6.715 6.742 24,845,084 -0.31(-4.39%)
Nov 10, 2020 6.988 7.352 6.942 7.051 34,192,560 +0.05(+0.65%)
Nov 09, 2020 7.343 7.961 6.688 7.006 62,331,888 +1.03(+17.20%)
Nov 06, 2020 5.869 6.278 5.823 5.978 26,537,110 +0.12(+2.02%)
Nov 05, 2020 5.732 6.060 5.705 5.860 22,240,174 +0.16(+2.88%)
Nov 04, 2020 5.914 5.923 5.659 5.696 26,127,142 -0.30(-5.01%)
Nov 03, 2020 5.596 6.051 5.596 5.996 29,188,358 +0.46(+8.39%)
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.