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

Macy's (NY: M )

18.43 +0.08 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 20.03 20.21 19.93 19.95 4,962,486 -0.23(-1.13%)
Dec 28, 2023 19.71 20.23 19.70 20.18 5,300,157 +0.25(+1.24%)
Dec 27, 2023 20.18 20.21 19.69 19.93 5,707,867 -0.22(-1.08%)
Dec 26, 2023 19.83 20.22 19.81 20.15 7,181,239 +0.33(+1.65%)
Dec 22, 2023 19.68 19.95 19.49 19.82 5,155,874 -0.09(-0.45%)
Dec 21, 2023 19.85 19.97 19.65 19.91 5,953,993 +0.25(+1.26%)
Dec 20, 2023 20.04 20.22 19.66 19.67 8,499,405 -0.43(-2.12%)
Dec 19, 2023 20.05 20.33 19.83 20.09 9,590,752 +0.20(+1.00%)
Dec 18, 2023 19.75 20.06 19.49 19.89 12,126,346 +0.35(+1.78%)
Dec 15, 2023 19.57 19.73 19.28 19.55 13,425,906 +0.09(+0.46%)
Dec 14, 2023 19.78 20.01 19.20 19.46 11,875,514 +0.24(+1.27%)
Dec 13, 2023 18.76 19.29 18.11 19.21 19,306,392 +0.48(+2.57%)
Dec 12, 2023 19.84 19.87 18.67 18.73 27,484,934 -1.69(-8.28%)
Dec 11, 2023 19.61 20.89 19.19 20.42 68,679,904 +3.32(+19.44%)
Dec 08, 2023 16.67 17.16 16.59 17.10 12,140,849 +0.39(+2.35%)
Dec 07, 2023 16.13 16.84 16.08 16.71 9,653,449 +0.61(+3.79%)
Dec 06, 2023 16.26 16.55 16.08 16.10 11,488,229 -0.09(-0.55%)
Dec 05, 2023 16.92 16.99 16.18 16.19 15,008,252 -1.00(-5.83%)
Dec 04, 2023 16.84 17.39 16.80 17.19 15,432,435 +0.34(+2.04%)
Dec 01, 2023 15.57 16.85 15.52 16.84 21,249,672 +1.25(+8.01%)
Nov 30, 2023 15.50 15.71 15.21 15.60 12,958,424 +0.22(+1.41%)
Nov 29, 2023 14.87 15.62 14.86 15.38 14,523,244 +0.67(+4.55%)
Nov 28, 2023 14.56 14.75 14.30 14.71 14,960,595 +0.06(+0.40%)
Nov 27, 2023 14.61 14.71 14.25 14.65 18,892,044 +0.03(+0.20%)
Nov 24, 2023 14.61 14.77 14.36 14.62 9,039,272 +0.03(+0.20%)
Nov 22, 2023 14.75 14.81 14.44 14.59 13,592,043 -0.12(-0.80%)
Nov 21, 2023 14.52 14.72 14.12 14.71 15,831,144 +0.00(+0.00%)
Nov 20, 2023 14.18 14.87 14.04 14.71 21,612,218 +0.51(+3.60%)
Nov 17, 2023 13.30 14.20 13.28 14.20 27,899,538 +1.09(+8.33%)
Nov 16, 2023 13.96 14.19 12.88 13.11 54,349,340 +0.71(+5.71%)
Nov 15, 2023 11.89 12.67 11.87 12.40 29,068,630 +0.87(+7.50%)
Nov 14, 2023 10.81 11.73 10.81 11.53 20,369,694 +0.97(+9.22%)
Nov 13, 2023 10.65 10.77 10.41 10.56 16,243,389 -0.23(-2.10%)
Nov 10, 2023 10.92 10.97 10.54 10.79 13,138,077 -0.12(-1.08%)
Nov 09, 2023 11.43 11.49 10.85 10.90 13,279,967 -0.44(-3.90%)
Nov 08, 2023 12.11 12.16 11.30 11.35 15,565,921 -0.86(-7.01%)
Nov 07, 2023 12.14 12.45 12.14 12.20 8,765,434 -0.12(-0.96%)
Nov 06, 2023 12.78 12.80 12.14 12.32 10,882,260 -0.41(-3.24%)
Nov 03, 2023 12.53 12.84 12.45 12.73 11,405,119 +0.41(+3.35%)
Nov 02, 2023 11.98 12.32 11.96 12.32 10,567,444 +0.46(+3.90%)
Nov 01, 2023 11.98 11.99 11.57 11.86 8,695,619 -0.12(-0.99%)
Oct 31, 2023 11.74 12.04 11.62 11.98 8,270,586 +0.16(+1.33%)
Oct 30, 2023 11.64 11.91 11.53 11.82 6,859,920 +0.33(+2.91%)
Oct 27, 2023 11.70 11.79 11.37 11.49 8,457,963 -0.15(-1.27%)
Oct 26, 2023 11.43 11.73 11.25 11.63 7,484,681 +0.26(+2.25%)
Oct 25, 2023 11.35 11.48 11.18 11.38 9,633,619 -0.01(-0.09%)
Oct 24, 2023 11.20 11.41 11.13 11.39 8,454,819 +0.26(+2.30%)
Oct 23, 2023 11.09 11.31 10.84 11.13 10,709,995 -0.15(-1.31%)
Oct 20, 2023 11.16 11.38 11.10 11.28 8,366,795 +0.09(+0.79%)
Oct 19, 2023 11.22 11.39 11.01 11.19 8,552,841 -0.04(-0.35%)
Oct 18, 2023 11.23 11.33 11.11 11.23 8,470,773 -0.05(-0.44%)
Oct 17, 2023 10.70 11.40 10.70 11.28 12,997,543 +0.52(+4.84%)
Oct 16, 2023 10.46 10.84 10.45 10.76 9,548,073 +0.36(+3.50%)
Oct 13, 2023 10.59 10.65 10.36 10.39 9,040,195 -0.26(-2.40%)
Oct 12, 2023 10.83 10.84 10.49 10.65 9,774,890 -0.15(-1.37%)
Oct 11, 2023 10.95 11.10 10.73 10.80 7,657,664 -0.17(-1.52%)
Oct 10, 2023 10.98 11.16 10.91 10.96 9,252,203 +0.08(+0.72%)
Oct 09, 2023 10.74 10.99 10.59 10.89 8,963,116 -0.04(-0.36%)
Oct 06, 2023 10.82 11.09 10.57 10.92 10,077,567 +0.00(+0.00%)
Oct 05, 2023 11.19 11.36 10.90 10.92 8,782,905 -0.36(-3.22%)
Oct 04, 2023 11.38 11.51 11.20 11.29 9,817,514 +0.06(+0.52%)
Oct 03, 2023 11.23 11.48 11.15 11.23 8,322,997 -0.13(-1.13%)
Oct 02, 2023 11.41 11.52 11.27 11.36 9,683,508 -0.06(-0.52%)
Sep 29, 2023 11.44 11.62 11.32 11.42 11,308,528 +0.17(+1.49%)
Sep 28, 2023 10.82 11.35 10.81 11.25 10,885,596 +0.48(+4.47%)
Sep 27, 2023 10.61 10.87 10.61 10.77 11,612,344 +0.11(+1.02%)
Sep 26, 2023 10.75 11.00 10.65 10.66 11,308,948 -0.27(-2.43%)
Sep 25, 2023 10.56 10.99 10.89 10.92 12,612,111 +0.24(+2.21%)
Sep 22, 2023 10.74 10.81 10.56 10.69 11,782,228 +0.03(+0.28%)
Sep 21, 2023 10.51 10.89 10.48 10.66 15,633,553 +0.08(+0.74%)
Sep 20, 2023 10.80 10.86 10.57 10.58 9,277,641 -0.17(-1.55%)
Sep 19, 2023 10.52 10.86 10.49 10.75 13,004,092 +0.20(+1.86%)
Sep 18, 2023 10.92 10.92 10.55 10.55 17,702,956 -0.40(-3.68%)
Sep 15, 2023 11.11 11.20 10.94 10.95 11,745,065 -0.22(-1.94%)
Sep 14, 2023 11.14 11.24 11.03 11.17 10,300,961 +0.16(+1.48%)
Sep 13, 2023 11.36 11.36 10.97 11.01 11,630,937 -0.19(-1.73%)
Sep 12, 2023 11.17 11.37 11.10 11.20 9,997,495 +0.09(+0.78%)
Sep 11, 2023 11.47 11.59 11.08 11.11 11,102,428 -0.33(-2.88%)
Sep 08, 2023 11.23 11.48 11.11 11.44 9,359,779 +0.18(+1.64%)
Sep 07, 2023 11.40 11.46 11.20 11.26 10,334,169 -0.19(-1.69%)
Sep 06, 2023 11.56 11.66 11.37 11.45 10,353,874 -0.17(-1.50%)
Sep 05, 2023 11.68 11.98 11.59 11.63 11,953,498 -0.15(-1.23%)
Sep 01, 2023 11.94 12.01 11.76 11.77 8,938,649 -0.08(-0.65%)
Aug 31, 2023 11.96 12.06 11.79 11.85 11,177,645 -0.12(-0.97%)
Aug 30, 2023 11.83 12.14 11.77 11.97 10,570,257 +0.09(+0.73%)
Aug 29, 2023 11.86 12.14 11.73 11.88 12,171,007 +0.10(+0.82%)
Aug 28, 2023 11.73 11.96 11.61 11.78 14,480,851 +0.08(+0.66%)
Aug 25, 2023 11.93 12.05 11.49 11.71 16,888,264 -0.24(-2.03%)
Aug 24, 2023 12.14 12.35 11.92 11.95 13,931,320 -0.25(-2.07%)
Aug 23, 2023 12.15 12.26 11.95 12.20 27,478,302 -0.07(-0.55%)
Aug 22, 2023 13.19 13.54 12.18 12.27 52,082,540 -2.01(-14.05%)
Aug 21, 2023 14.60 14.74 14.25 14.27 13,307,103 -0.38(-2.58%)
Aug 18, 2023 14.46 14.88 14.43 14.65 12,143,924 +0.08(+0.53%)
Aug 17, 2023 14.75 14.90 14.56 14.57 11,002,538 -0.06(-0.40%)
Aug 16, 2023 14.84 15.09 14.61 14.63 8,667,070 -0.14(-0.92%)
Aug 15, 2023 15.05 15.05 14.46 14.77 10,958,898 -0.39(-2.56%)
Aug 14, 2023 14.96 15.22 14.94 15.16 11,271,552 +0.06(+0.38%)
Aug 11, 2023 15.06 15.36 14.95 15.10 7,902,976 -0.12(-0.76%)
Aug 10, 2023 15.41 15.56 15.14 15.21 7,847,760 +0.01(+0.06%)
Aug 09, 2023 15.42 15.59 15.16 15.20 8,208,360 -0.23(-1.51%)
Aug 08, 2023 15.27 15.46 15.01 15.44 7,727,340 -0.11(-0.69%)
Aug 07, 2023 15.77 15.84 15.36 15.54 7,781,816 -0.26(-1.66%)
Aug 04, 2023 15.60 15.97 15.30 15.80 9,590,823 +0.29(+1.87%)
Aug 03, 2023 15.45 15.57 15.16 15.51 10,083,649 +0.01(+0.06%)
Aug 02, 2023 15.60 15.79 15.49 15.50 7,399,708 -0.32(-2.02%)
Aug 01, 2023 15.96 16.00 15.70 15.82 6,899,499 -0.25(-1.57%)
Jul 31, 2023 15.84 16.16 15.80 16.08 8,313,808 +0.31(+1.97%)
Jul 28, 2023 15.93 16.01 15.71 15.77 7,020,975 +0.02(+0.12%)
Jul 27, 2023 15.90 16.31 15.67 15.75 8,555,464 -0.03(-0.18%)
Jul 26, 2023 15.71 16.03 15.66 15.78 9,692,123 +0.16(+0.99%)
Jul 25, 2023 15.89 15.94 15.61 15.62 6,975,597 -0.28(-1.77%)
Jul 24, 2023 15.63 16.08 15.58 15.90 7,042,091 +0.33(+2.12%)
Jul 21, 2023 15.91 15.94 15.44 15.57 6,007,570 -0.25(-1.59%)
Jul 20, 2023 15.84 15.89 15.50 15.82 8,295,382 +0.06(+0.37%)
Jul 19, 2023 15.59 15.82 15.39 15.77 9,519,061 +0.36(+2.33%)
Jul 18, 2023 15.41 15.70 15.25 15.41 9,901,123 -0.03(-0.19%)
Jul 17, 2023 14.94 15.49 14.80 15.44 10,660,116 +0.36(+2.38%)
Jul 14, 2023 15.22 15.28 14.81 15.08 10,651,857 -0.20(-1.33%)
Jul 13, 2023 15.69 15.73 15.23 15.28 10,030,946 -0.39(-2.47%)
Jul 12, 2023 16.20 16.31 15.62 15.67 10,133,814 -0.30(-1.88%)
Jul 11, 2023 15.78 16.29 15.57 15.97 10,642,458 +0.34(+2.17%)
Jul 10, 2023 15.46 15.86 15.36 15.63 10,018,510 +0.19(+1.26%)
Jul 07, 2023 15.44 15.73 15.27 15.44 8,925,062 +0.03(+0.19%)
Jul 06, 2023 15.62 15.70 15.22 15.41 8,250,218 -0.45(-2.81%)
Jul 05, 2023 15.75 15.90 15.42 15.85 8,436,574 -0.12(-0.73%)
Jul 03, 2023 15.70 16.01 15.65 15.97 6,617,080 +0.42(+2.68%)
Jun 30, 2023 15.74 15.78 15.23 15.55 9,739,465 +0.02(+0.12%)
Jun 29, 2023 15.10 15.58 15.03 15.53 10,043,897 +0.50(+3.35%)
Jun 28, 2023 15.11 15.12 14.83 15.03 8,488,154 -0.11(-0.70%)
Jun 27, 2023 14.67 15.23 14.54 15.14 9,153,836 +0.47(+3.17%)
Jun 26, 2023 14.49 14.88 14.49 14.67 8,038,687 +0.14(+0.93%)
Jun 23, 2023 14.55 14.77 14.41 14.54 7,831,838 -0.18(-1.25%)
Jun 22, 2023 15.01 15.03 14.69 14.72 6,514,778 -0.25(-1.68%)
Jun 21, 2023 15.13 15.19 14.88 14.97 8,548,798 -0.30(-1.97%)
Jun 20, 2023 15.28 15.46 15.07 15.27 10,963,586 -0.09(-0.57%)
Jun 16, 2023 15.67 15.83 15.31 15.36 18,414,708 -0.14(-0.88%)
Jun 15, 2023 15.35 15.22 15.49 9,742,019 +1.04(+7.21%)
May 08, 2023 14.93 14.96 14.23 14.45 10,311,668 -0.28(-1.89%)
May 05, 2023 14.38 14.77 14.30 14.73 12,576,940 +0.59(+4.20%)
May 04, 2023 14.62 14.63 13.88 14.14 15,074,402 -0.52(-3.53%)
May 03, 2023 15.03 15.16 14.60 14.65 11,373,173 -0.37(-2.49%)
May 02, 2023 15.29 15.31 14.75 15.03 11,091,325 -0.36(-2.37%)
May 01, 2023 15.56 15.72 15.31 15.39 9,013,258 -0.27(-1.71%)
Apr 28, 2023 15.53 15.75 15.42 15.66 10,054,144 +0.12(+0.74%)
Apr 27, 2023 15.58 15.71 15.36 15.54 8,212,678 -0.03(-0.18%)
Apr 26, 2023 15.63 15.84 15.52 15.57 10,703,597 -0.08(-0.49%)
Apr 25, 2023 16.13 16.23 15.64 15.65 9,764,239 -0.70(-4.28%)
Apr 24, 2023 16.31 16.55 16.16 16.35 8,918,372 -0.01(-0.06%)
Apr 21, 2023 16.56 16.77 16.31 16.36 10,868,776 -0.26(-1.56%)
Apr 20, 2023 16.94 17.20 16.60 16.62 8,999,001 -0.49(-2.86%)
Apr 19, 2023 16.93 17.15 16.77 17.11 8,152,900 +0.14(+0.85%)
Apr 18, 2023 17.15 17.23 16.76 16.96 9,810,703 -0.16(-0.95%)
Apr 17, 2023 16.98 17.24 16.80 17.13 14,010,857 +0.12(+0.73%)
Apr 14, 2023 16.99 17.27 16.75 17.00 7,426,639 +0.16(+0.97%)
Apr 13, 2023 16.69 17.04 16.48 16.84 9,624,748 +0.04(+0.23%)
Apr 12, 2023 17.77 17.79 16.70 16.80 13,940,989 -0.85(-4.83%)
Apr 11, 2023 17.74 17.90 17.49 17.65 11,186,024 -0.09(-0.49%)
Apr 10, 2023 17.58 18.06 17.58 17.74 11,884,888 +0.03(+0.16%)
Apr 06, 2023 17.56 17.86 17.49 17.71 9,992,029 +0.12(+0.71%)
Apr 05, 2023 17.81 17.90 17.29 17.59 12,533,588 -0.55(-3.01%)
Apr 04, 2023 18.14 18.30 17.77 18.13 16,107,881 +0.12(+0.64%)
Apr 03, 2023 18.01 18.32 17.53 18.02 22,654,272 +1.26(+7.49%)
Mar 31, 2023 16.40 16.91 16.27 16.76 11,221,610 +0.49(+3.00%)
Mar 30, 2023 17.06 17.25 16.25 16.27 10,786,913 -0.32(-1.91%)
Mar 29, 2023 16.45 16.66 16.00 16.59 15,385,515 +0.04(+0.23%)
Mar 28, 2023 16.50 17.18 16.49 16.55 10,512,938 +0.16(+0.99%)
Mar 27, 2023 16.51 16.55 16.06 16.39 10,758,756 +0.15(+0.94%)
Mar 24, 2023 16.20 16.40 15.88 16.23 11,421,270 -0.24(-1.45%)
Mar 23, 2023 17.43 17.44 16.21 16.47 13,310,491 -0.78(-4.50%)
Mar 22, 2023 18.04 18.13 17.23 17.25 8,842,996 -0.72(-4.00%)
Mar 21, 2023 18.12 18.43 17.95 17.97 10,654,593 +0.24(+1.35%)
Mar 20, 2023 18.22 18.30 17.48 17.73 8,881,664 -0.36(-2.01%)
Mar 17, 2023 18.04 18.17 17.77 18.09 8,110,420 -0.06(-0.32%)
Mar 16, 2023 17.66 18.24 17.52 18.15 9,145,950 +0.13(+0.74%)
Mar 15, 2023 17.37 18.07 17.23 18.02 9,961,555 +0.08(+0.43%)
Mar 14, 2023 18.20 18.43 17.68 17.94 12,384,818 +0.23(+1.27%)
Mar 13, 2023 18.05 18.25 17.27 17.72 15,271,175 -0.89(-4.80%)
Mar 10, 2023 19.25 19.28 18.51 18.61 11,036,000 -0.84(-4.30%)
Mar 09, 2023 19.89 20.14 19.37 19.44 8,977,647 -0.54(-2.71%)
Mar 08, 2023 20.13 20.19 19.72 19.99 8,492,889 -0.08(-0.38%)
Mar 07, 2023 20.70 20.75 20.04 20.06 9,519,636 -0.52(-2.54%)
Mar 06, 2023 21.72 21.77 20.48 20.58 12,135,602 -0.94(-4.37%)
Mar 03, 2023 21.78 21.87 21.44 21.52 11,571,658 -0.04(-0.18%)
Mar 02, 2023 20.49 22.03 20.35 21.56 30,010,472 +2.16(+11.11%)
Mar 01, 2023 19.00 19.99 18.94 19.41 13,791,380 -0.03(-0.15%)
Feb 28, 2023 19.48 19.76 19.32 19.43 9,864,451 +0.05(+0.25%)
Feb 27, 2023 19.89 19.95 19.32 19.39 9,699,479 -0.15(-0.78%)
Feb 24, 2023 19.37 19.74 19.20 19.54 7,547,444 -0.16(-0.82%)
Feb 23, 2023 19.91 20.06 19.53 19.70 8,395,873 -0.10(-0.48%)
Feb 22, 2023 19.76 20.16 19.52 19.80 8,563,714 +0.02(+0.10%)
Feb 21, 2023 20.77 20.82 19.64 19.78 11,966,065 -1.38(-6.51%)
Feb 17, 2023 21.22 21.29 20.75 21.15 6,475,418 -0.02(-0.09%)
Feb 16, 2023 21.26 21.59 21.14 21.17 6,367,957 -0.47(-2.15%)
Feb 15, 2023 21.19 21.71 21.03 21.64 8,097,153 +0.32(+1.51%)
Feb 14, 2023 21.17 21.52 20.94 21.32 6,793,791 +0.08(+0.36%)
Feb 13, 2023 20.97 21.25 20.72 21.24 8,460,687 +0.25(+1.18%)
Feb 10, 2023 20.80 21.32 20.68 20.99 7,720,833 -0.03(-0.14%)
Feb 09, 2023 21.40 21.70 20.92 21.02 8,305,147 -0.01(-0.05%)
Feb 08, 2023 22.50 22.51 21.01 21.03 12,691,095 -1.76(-7.71%)
Feb 07, 2023 22.82 22.83 22.23 22.79 6,996,687 -0.12(-0.54%)
Feb 06, 2023 22.93 23.11 22.52 22.91 7,593,522 -0.32(-1.39%)
Feb 03, 2023 23.08 23.86 23.05 23.23 9,880,125 +0.05(+0.20%)
Feb 02, 2023 23.04 23.53 22.77 23.19 6,345,768 +0.36(+1.58%)
Feb 01, 2023 22.23 23.00 20.99 22.83 13,916,222 +0.38(+1.69%)
Jan 31, 2023 22.26 22.58 22.17 22.45 7,386,598 +0.29(+1.33%)
Jan 30, 2023 22.04 22.48 21.91 22.15 7,525,081 +0.23(+1.04%)
Jan 27, 2023 22.26 22.43 21.91 21.92 5,919,762 -0.37(-1.66%)
Jan 26, 2023 22.46 22.69 22.05 22.29 4,075,659 +0.09(+0.38%)
Jan 25, 2023 21.87 22.30 21.55 22.21 5,486,669 +0.24(+1.08%)
Jan 24, 2023 21.95 22.29 21.85 21.97 6,159,674 -0.26(-1.15%)
Jan 23, 2023 21.78 22.34 21.61 22.23 7,426,076 +0.61(+2.81%)
Jan 20, 2023 21.27 21.95 21.14 21.62 7,986,703 -0.02(-0.09%)
Jan 19, 2023 21.66 21.81 21.18 21.64 7,268,511 -0.28(-1.30%)
Jan 18, 2023 21.99 22.53 21.82 21.92 8,558,042 +0.17(+0.79%)
Jan 17, 2023 21.69 21.89 21.55 21.75 9,311,940 -0.10(-0.48%)
Jan 13, 2023 21.45 21.87 21.42 21.86 8,069,291 +0.25(+1.14%)
Jan 12, 2023 21.25 21.62 20.84 21.61 9,911,287 +0.50(+2.39%)
Jan 11, 2023 19.88 21.14 19.81 21.11 13,258,853 +1.29(+6.52%)
Jan 10, 2023 19.44 19.84 19.30 19.81 12,484,225 +0.41(+2.11%)
Jan 09, 2023 19.80 20.19 19.00 19.41 25,913,556 -1.61(-7.68%)
Jan 06, 2023 20.65 21.46 20.60 21.02 15,938,979 +0.54(+2.64%)
Jan 05, 2023 19.95 20.65 19.42 20.48 10,195,233 +0.19(+0.94%)
Jan 04, 2023 19.10 20.58 19.03 20.29 12,940,280 +1.17(+6.11%)
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.