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 (%)
Aug 31, 2020 6.257 6.311 6.040 6.284 27,545,222 +0.02(+0.29%)
Aug 28, 2020 6.004 6.302 5.941 6.266 21,879,942 +0.30(+4.98%)
Aug 27, 2020 5.914 6.085 5.878 5.968 24,888,904 +0.10(+1.69%)
Aug 26, 2020 5.860 6.104 5.851 5.869 18,988,040 -0.05(-0.91%)
Aug 25, 2020 6.031 6.067 5.725 5.923 20,101,968 -0.04(-0.61%)
Aug 24, 2020 5.743 5.968 5.653 5.959 26,735,350 +0.32(+5.59%)
Aug 21, 2020 5.671 5.779 5.590 5.644 18,497,330 -0.02(-0.32%)
Aug 20, 2020 5.770 5.941 5.662 5.662 24,384,560 -0.22(-3.68%)
Aug 19, 2020 5.887 6.131 5.815 5.878 20,440,522 -0.03(-0.46%)
Aug 18, 2020 6.212 6.212 5.788 5.905 48,748,048 -0.54(-8.39%)
Aug 17, 2020 6.500 6.581 6.149 6.446 25,541,022 -0.04(-0.56%)
Aug 14, 2020 6.302 6.987 6.239 6.482 49,902,184 +0.20(+3.16%)
Aug 13, 2020 6.275 6.347 6.194 6.284 17,099,676 -0.14(-2.11%)
Aug 12, 2020 6.464 6.572 6.104 6.419 25,582,040 +0.08(+1.28%)
Aug 11, 2020 6.653 6.906 6.266 6.338 33,470,628 -0.10(-1.54%)
Aug 10, 2020 6.004 6.571 5.950 6.437 32,177,188 +0.47(+7.86%)
Aug 07, 2020 5.590 6.031 5.545 5.968 28,125,618 +0.34(+6.09%)
Aug 06, 2020 5.761 5.788 5.608 5.626 18,049,352 -0.14(-2.50%)
Aug 05, 2020 5.608 5.941 5.599 5.770 30,806,066 +0.24(+4.40%)
Aug 04, 2020 5.454 5.644 5.436 5.527 19,958,260 +0.03(+0.49%)
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.