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 (%)
Jun 30, 2020 5.945 6.251 5.729 6.197 39,472,940 +0.23(+3.93%)
Jun 29, 2020 5.477 5.981 5.369 5.963 41,136,408 +0.54(+9.97%)
Jun 26, 2020 5.792 5.927 5.405 5.423 70,794,864 -0.43(-7.38%)
Jun 25, 2020 5.891 6.044 5.729 5.855 36,787,596 -0.25(-4.13%)
Jun 24, 2020 6.260 6.386 5.873 6.107 39,482,552 -0.33(-5.17%)
Jun 23, 2020 6.395 6.486 6.251 6.441 29,088,460 +0.06(+0.99%)
Jun 22, 2020 6.188 6.441 6.116 6.377 31,875,466 +0.18(+2.91%)
Jun 19, 2020 6.657 6.666 6.125 6.197 59,917,508 -0.37(-5.62%)
Jun 18, 2020 6.332 6.675 6.233 6.567 28,816,438 +0.13(+1.96%)
Jun 17, 2020 6.756 6.918 6.441 6.441 40,903,360 -0.44(-6.41%)
Jun 16, 2020 7.359 7.413 6.774 6.882 76,149,856 +0.41(+6.26%)
Jun 15, 2020 6.215 6.621 6.071 6.477 46,955,668 -0.10(-1.51%)
Jun 12, 2020 6.657 6.729 6.305 6.576 52,515,952 +0.49(+7.99%)
Jun 11, 2020 6.314 6.864 5.945 6.089 78,292,640 -1.06(-14.86%)
Jun 10, 2020 7.693 7.738 7.026 7.152 82,059,024 -0.84(-10.48%)
Jun 09, 2020 9.332 9.422 7.891 7.990 147,678,448 -0.61(-7.12%)
Jun 08, 2020 8.431 8.620 8.197 8.602 77,616,824 +0.70(+8.89%)
Jun 05, 2020 8.467 8.647 7.819 7.900 84,499,248 +0.50(+6.82%)
Jun 04, 2020 6.981 7.648 6.711 7.395 86,647,776 +0.32(+4.45%)
Jun 03, 2020 6.495 7.161 6.413 7.080 73,041,056 +0.81(+12.93%)
Jun 02, 2020 5.783 6.341 5.675 6.269 70,535,368 +0.53(+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.