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

Macy's (NY: M )

19.49 -0.13 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.654 5.750 5.509 5.645 16,253,965 +0.01(+0.16%)
Oct 29, 2020 5.554 5.709 5.464 5.636 16,264,837 +0.08(+1.47%)
Oct 28, 2020 5.709 5.800 5.500 5.554 20,731,202 -0.31(-5.27%)
Oct 27, 2020 6.091 6.173 5.818 5.864 17,119,610 -0.27(-4.44%)
Oct 26, 2020 6.445 6.527 5.991 6.136 23,592,190 -0.44(-6.64%)
Oct 23, 2020 6.382 6.604 6.245 6.573 25,643,272 +0.20(+3.14%)
Oct 22, 2020 5.873 6.373 5.873 6.373 27,633,790 +0.45(+7.52%)
Oct 21, 2020 5.782 5.936 5.591 5.927 26,497,254 +0.16(+2.84%)
Oct 20, 2020 5.591 5.882 5.591 5.764 27,675,916 +0.22(+3.93%)
Oct 19, 2020 5.636 5.700 5.491 5.545 15,366,432 -0.05(-0.97%)
Oct 16, 2020 5.745 5.754 5.582 5.600 16,470,119 -0.10(-1.75%)
Oct 15, 2020 5.473 5.709 5.454 5.700 14,457,832 +0.14(+2.45%)
Oct 14, 2020 5.600 5.682 5.554 5.564 13,406,761 -0.01(-0.16%)
Oct 13, 2020 5.627 5.645 5.464 5.573 16,094,461 -0.07(-1.29%)
Oct 12, 2020 5.754 6.000 5.627 5.645 27,153,016 -0.02(-0.32%)
Oct 09, 2020 5.818 5.864 5.582 5.664 21,249,364 -0.05(-0.95%)
Oct 08, 2020 5.473 5.745 5.436 5.718 23,400,918 +0.30(+5.54%)
Oct 07, 2020 5.391 5.536 5.327 5.418 19,738,856 +0.14(+2.58%)
Oct 06, 2020 5.582 5.618 5.245 5.282 24,925,828 -0.23(-4.13%)
Oct 05, 2020 5.518 5.636 5.454 5.509 16,059,922 +0.05(+0.83%)
Oct 02, 2020 5.100 5.489 5.064 5.464 24,403,884 +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.