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 (%)
Oct 30, 2020 5.603 5.697 5.459 5.594 16,403,852 +0.01(+0.16%)
Oct 29, 2020 5.504 5.657 5.414 5.585 16,414,824 +0.08(+1.47%)
Oct 28, 2020 5.657 5.747 5.450 5.504 20,922,376 -0.31(-5.27%)
Oct 27, 2020 6.035 6.116 5.765 5.810 17,277,480 -0.27(-4.44%)
Oct 26, 2020 6.386 6.468 5.936 6.080 23,809,746 -0.43(-6.64%)
Oct 23, 2020 6.323 6.544 6.188 6.513 25,879,744 +0.20(+3.14%)
Oct 22, 2020 5.819 6.314 5.819 6.314 27,888,616 +0.44(+7.52%)
Oct 21, 2020 5.729 5.882 5.540 5.873 26,741,600 +0.16(+2.84%)
Oct 20, 2020 5.540 5.828 5.540 5.711 27,931,130 +0.22(+3.93%)
Oct 19, 2020 5.585 5.648 5.441 5.495 15,508,134 -0.05(-0.97%)
Oct 16, 2020 5.693 5.702 5.531 5.549 16,621,999 -0.10(-1.75%)
Oct 15, 2020 5.423 5.657 5.405 5.648 14,591,155 +0.14(+2.45%)
Oct 14, 2020 5.549 5.630 5.504 5.513 13,530,392 -0.01(-0.16%)
Oct 13, 2020 5.576 5.594 5.414 5.522 16,242,877 -0.07(-1.29%)
Oct 12, 2020 5.702 5.945 5.576 5.594 27,403,408 -0.02(-0.32%)
Oct 09, 2020 5.765 5.810 5.531 5.612 21,445,316 -0.05(-0.95%)
Oct 08, 2020 5.423 5.693 5.387 5.666 23,616,712 +0.30(+5.54%)
Oct 07, 2020 5.342 5.486 5.279 5.369 19,920,878 +0.14(+2.58%)
Oct 06, 2020 5.531 5.567 5.197 5.233 25,155,684 -0.23(-4.13%)
Oct 05, 2020 5.468 5.585 5.405 5.459 16,208,020 +0.05(+0.83%)
Oct 02, 2020 5.053 5.439 5.017 5.414 24,628,926 +0.15(+2.91%)
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.