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

Macy's (NY: M )

19.09 -0.31 (-1.62%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 8, 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 (%)
Jul 31, 2020 5.696 5.750 5.459 5.514 25,320,558 -0.15(-2.57%)
Jul 30, 2020 5.778 5.869 5.623 5.659 20,637,508 -0.25(-4.16%)
Jul 29, 2020 5.878 6.114 5.841 5.905 24,740,770 +0.05(+0.93%)
Jul 28, 2020 5.641 5.960 5.596 5.850 26,356,230 +0.20(+3.54%)
Jul 27, 2020 5.860 5.860 5.568 5.650 28,741,288 -0.22(-3.72%)
Jul 24, 2020 5.960 6.096 5.832 5.869 20,767,906 -0.20(-3.30%)
Jul 23, 2020 5.796 6.178 5.750 6.069 32,459,244 +0.19(+3.25%)
Jul 22, 2020 5.905 5.978 5.741 5.878 47,055,600 -0.31(-5.00%)
Jul 21, 2020 5.896 6.387 5.841 6.187 36,413,524 +0.35(+6.08%)
Jul 20, 2020 5.996 6.069 5.787 5.832 22,243,734 -0.22(-3.61%)
Jul 17, 2020 6.260 6.282 6.046 6.051 17,945,730 -0.22(-3.48%)
Jul 16, 2020 6.314 6.496 6.087 6.269 23,483,732 -0.29(-4.44%)
Jul 15, 2020 6.242 6.578 6.233 6.560 35,747,388 +0.44(+7.13%)
Jul 14, 2020 5.878 6.169 5.814 6.123 28,436,332 +0.15(+2.44%)
Jul 13, 2020 6.132 6.205 5.850 5.978 35,401,460 -0.18(-2.95%)
Jul 10, 2020 5.960 6.242 5.878 6.160 22,552,126 +0.13(+2.11%)
Jul 09, 2020 6.105 6.196 5.850 6.032 33,919,876 -0.21(-3.35%)
Jul 08, 2020 5.996 6.242 5.841 6.242 31,119,474 +0.27(+4.57%)
Jul 07, 2020 5.905 6.242 5.787 5.969 33,797,752 -0.05(-0.76%)
Jul 06, 2020 6.287 6.351 5.951 6.014 30,635,088 -0.17(-2.79%)
Jul 02, 2020 6.132 6.269 5.923 6.187 35,193,664 +0.20(+3.34%)
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.