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

Macy's (NY: M )

18.36 -0.48 (-2.53%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 29, 2020 5.869 6.085 5.644 5.734 58,642,336 -0.42(-6.88%)
May 28, 2020 6.906 6.942 6.104 6.158 81,893,976 -0.50(-7.45%)
May 27, 2020 6.067 6.744 6.004 6.653 108,423,424 +1.09(+19.61%)
May 26, 2020 4.968 5.671 4.950 5.563 71,980,760 +0.87(+18.43%)
May 22, 2020 4.796 4.922 4.625 4.697 39,355,480 -0.14(-2.98%)
May 21, 2020 4.481 4.904 4.427 4.841 61,130,416 +0.27(+5.92%)
May 20, 2020 4.679 4.688 4.526 4.571 32,239,170 +0.00(+0.00%)
May 19, 2020 4.805 4.850 4.535 4.571 42,965,860 -0.32(-6.46%)
May 18, 2020 5.004 5.139 4.733 4.886 39,561,700 +0.10(+2.07%)
May 15, 2020 4.364 4.876 4.327 4.787 40,660,120 +0.27(+5.99%)
May 14, 2020 4.373 4.598 4.192 4.517 38,404,112 -0.01(-0.20%)
May 13, 2020 4.526 4.571 4.345 4.526 37,109,176 +0.03(+0.60%)
May 12, 2020 4.814 4.895 4.499 4.499 36,391,432 -0.25(-5.31%)
May 11, 2020 4.868 5.004 4.652 4.751 29,793,812 -0.09(-1.86%)
May 08, 2020 4.742 4.841 4.679 4.841 28,170,764 +0.26(+5.71%)
May 07, 2020 4.625 4.796 4.571 4.580 30,136,418 +0.08(+1.80%)
May 06, 2020 4.697 4.769 4.436 4.499 29,774,034 -0.15(-3.29%)
May 05, 2020 4.877 5.094 4.643 4.652 31,816,482 -0.10(-2.09%)
May 04, 2020 4.625 4.895 4.472 4.751 32,472,830 -0.08(-1.68%)
May 01, 2020 5.085 5.184 4.787 4.832 38,471,668 -0.45(-8.53%)
Apr 30, 2020 5.409 5.409 5.031 5.283 53,270,148 -0.19(-3.46%)
Apr 29, 2020 5.770 5.860 5.382 5.472 49,998,160 +0.07(+1.34%)
Apr 28, 2020 5.337 5.707 5.166 5.400 63,316,144 +0.44(+8.91%)
Apr 27, 2020 4.616 5.085 4.508 4.959 37,403,940 +0.43(+9.56%)
Apr 24, 2020 4.463 4.611 4.291 4.526 33,366,360 +0.12(+2.66%)
Apr 23, 2020 4.318 4.589 4.309 4.409 37,218,136 +0.06(+1.45%)
Apr 22, 2020 4.841 4.850 4.282 4.345 49,896,744 -0.36(-7.66%)
Apr 21, 2020 4.598 4.760 4.499 4.706 31,446,294 -0.08(-1.69%)
Apr 20, 2020 5.148 5.220 4.733 4.787 36,418,620 -0.55(-10.30%)
Apr 17, 2020 5.445 5.675 5.211 5.337 32,055,842 +0.14(+2.78%)
Apr 16, 2020 5.229 5.283 5.085 5.193 21,656,444 +0.03(+0.52%)
Apr 15, 2020 5.121 5.301 4.977 5.166 29,009,144 -0.42(-7.58%)
Apr 14, 2020 5.797 5.842 5.301 5.590 32,134,250 +0.04(+0.65%)
Apr 13, 2020 6.022 6.085 5.373 5.554 37,495,656 -0.45(-7.51%)
Apr 09, 2020 5.878 6.469 5.806 6.004 57,310,296 +0.59(+10.82%)
Apr 08, 2020 5.418 5.725 5.337 5.418 31,084,078 +0.09(+1.69%)
Apr 07, 2020 5.608 6.212 5.067 5.328 55,259,580 +0.25(+4.97%)
Apr 06, 2020 4.634 5.121 4.616 5.076 44,551,308 +0.74(+17.05%)
Apr 03, 2020 4.084 4.386 3.967 4.336 110,420,840 +0.32(+8.09%)
Apr 02, 2020 4.057 4.679 3.949 4.012 46,429,812 +0.02(+0.45%)
Apr 01, 2020 4.246 4.400 3.949 3.994 49,404,388 -0.43(-9.78%)
Mar 31, 2020 4.787 4.850 4.354 4.427 39,623,572 -0.41(-8.57%)
Mar 30, 2020 4.895 5.085 4.508 4.841 27,244,400 -0.14(-2.89%)
Mar 27, 2020 5.058 5.139 4.742 4.986 28,997,228 -0.37(-6.90%)
Mar 26, 2020 5.950 6.419 5.301 5.355 43,405,536 -0.60(-10.14%)
Mar 25, 2020 5.545 6.167 4.688 5.959 45,465,080 +0.86(+16.78%)
Mar 24, 2020 4.661 5.319 4.562 5.103 62,595,640 +0.77(+17.67%)
Mar 23, 2020 5.355 5.355 4.264 4.336 50,801,544 -1.09(-20.10%)
Mar 20, 2020 6.149 6.491 5.409 5.427 27,918,532 -0.60(-10.01%)
Mar 19, 2020 5.499 6.320 5.139 6.031 20,977,680 +0.44(+7.90%)
Mar 18, 2020 5.545 5.761 5.013 5.590 23,279,208 -0.45(-7.46%)
Mar 17, 2020 6.131 6.185 5.409 6.040 31,956,878 -0.01(-0.15%)
Mar 16, 2020 6.094 6.509 5.860 6.049 24,342,064 -1.19(-16.44%)
Mar 13, 2020 7.185 7.321 6.563 7.239 26,220,126 +0.59(+8.81%)
Mar 12, 2020 7.483 7.519 6.500 6.653 34,639,316 -1.56(-19.01%)
Mar 11, 2020 8.700 8.700 8.025 8.215 32,085,264 -0.74(-8.31%)
Mar 10, 2020 9.488 9.808 8.527 8.960 21,097,280 -0.07(-0.77%)
Mar 09, 2020 9.176 9.505 8.674 9.029 25,199,466 -0.92(-9.23%)
Mar 06, 2020 9.678 10.31 9.531 9.947 27,597,088 -0.08(-0.78%)
Mar 05, 2020 10.57 10.79 9.955 10.02 25,813,908 -0.93(-8.53%)
Mar 04, 2020 10.99 11.12 10.65 10.96 24,586,364 +0.01(+0.08%)
Mar 03, 2020 11.29 11.66 10.73 10.95 23,033,056 -0.29(-2.62%)
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.