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

Macy's (NY: M )

19.06 -0.34 (-1.75%)
Official Closing Price Updated: 4:10 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 (%)
Oct 30, 2020 5.659 5.755 5.514 5.650 16,239,874 +0.01(+0.16%)
Oct 29, 2020 5.559 5.714 5.468 5.641 16,250,736 +0.08(+1.47%)
Oct 28, 2020 5.714 5.805 5.505 5.559 20,713,230 -0.31(-5.27%)
Oct 27, 2020 6.096 6.178 5.823 5.869 17,104,768 -0.27(-4.44%)
Oct 26, 2020 6.451 6.533 5.996 6.142 23,571,736 -0.44(-6.64%)
Oct 23, 2020 6.387 6.610 6.251 6.578 25,621,042 +0.20(+3.14%)
Oct 22, 2020 5.878 6.378 5.878 6.378 27,609,832 +0.45(+7.52%)
Oct 21, 2020 5.787 5.941 5.596 5.932 26,474,282 +0.16(+2.84%)
Oct 20, 2020 5.596 5.887 5.596 5.769 27,651,922 +0.22(+3.93%)
Oct 19, 2020 5.641 5.705 5.496 5.550 15,353,110 -0.05(-0.97%)
Oct 16, 2020 5.750 5.759 5.587 5.605 16,455,840 -0.10(-1.75%)
Oct 15, 2020 5.477 5.714 5.459 5.705 14,445,298 +0.14(+2.45%)
Oct 14, 2020 5.605 5.687 5.559 5.568 13,395,138 -0.01(-0.16%)
Oct 13, 2020 5.632 5.650 5.468 5.577 16,080,507 -0.07(-1.29%)
Oct 12, 2020 5.759 6.005 5.632 5.650 27,129,476 -0.02(-0.32%)
Oct 09, 2020 5.823 5.869 5.587 5.668 21,230,942 -0.05(-0.95%)
Oct 08, 2020 5.477 5.750 5.441 5.723 23,380,630 +0.30(+5.54%)
Oct 07, 2020 5.396 5.541 5.332 5.423 19,721,742 +0.14(+2.58%)
Oct 06, 2020 5.587 5.623 5.250 5.286 24,904,218 -0.23(-4.13%)
Oct 05, 2020 5.523 5.641 5.459 5.514 16,045,999 +0.05(+0.83%)
Oct 02, 2020 5.104 5.494 5.068 5.468 24,382,726 +0.15(+2.91%)
Oct 01, 2020 5.214 5.450 5.177 5.314 23,710,176 +0.13(+2.46%)
Sep 30, 2020 5.186 5.377 5.177 5.186 24,429,446 +0.03(+0.53%)
Sep 29, 2020 5.441 5.450 5.095 5.159 31,941,872 -0.26(-4.87%)
Sep 28, 2020 5.568 5.668 5.414 5.423 24,204,914 -0.06(-1.16%)
Sep 25, 2020 5.486 5.568 5.414 5.486 19,088,976 +0.00(+0.00%)
Sep 24, 2020 5.559 5.650 5.359 5.486 22,545,730 -0.07(-1.31%)
Sep 23, 2020 5.759 5.896 5.559 5.559 19,836,550 -0.15(-2.55%)
Sep 22, 2020 5.805 5.814 5.587 5.705 23,973,216 -0.04(-0.63%)
Sep 21, 2020 5.978 6.005 5.678 5.741 27,559,458 -0.41(-6.66%)
Sep 18, 2020 6.251 6.296 6.123 6.151 24,924,784 -0.09(-1.46%)
Sep 17, 2020 6.269 6.433 6.223 6.242 13,827,016 -0.11(-1.72%)
Sep 16, 2020 6.278 6.496 6.142 6.351 22,824,576 +0.10(+1.60%)
Sep 15, 2020 6.606 6.642 6.242 6.251 25,783,834 -0.30(-4.58%)
Sep 14, 2020 6.478 6.624 6.415 6.551 15,046,025 +0.14(+2.13%)
Sep 11, 2020 6.733 6.751 6.342 6.415 22,052,272 -0.32(-4.73%)
Sep 10, 2020 6.879 7.097 6.733 6.733 19,478,272 -0.14(-1.99%)
Sep 09, 2020 6.960 6.960 6.697 6.869 22,019,678 -0.06(-0.92%)
Sep 08, 2020 6.851 7.252 6.624 6.933 35,066,656 -0.03(-0.39%)
Sep 04, 2020 6.970 7.106 6.669 6.960 40,312,664 +0.04(+0.53%)
Sep 03, 2020 6.442 7.261 6.433 6.924 88,528,632 +0.57(+9.03%)
Sep 02, 2020 6.779 7.088 6.169 6.351 93,629,312 -0.03(-0.43%)
Sep 01, 2020 6.260 6.506 6.151 6.378 28,276,022 +0.04(+0.57%)
Aug 31, 2020 6.314 6.369 6.096 6.342 27,293,532 +0.02(+0.29%)
Aug 28, 2020 6.060 6.360 5.996 6.324 21,680,018 +0.30(+4.98%)
Aug 27, 2020 5.969 6.142 5.932 6.023 24,661,486 +0.10(+1.69%)
Aug 26, 2020 5.914 6.160 5.905 5.923 18,814,540 -0.05(-0.91%)
Aug 25, 2020 6.087 6.123 5.778 5.978 19,918,290 -0.04(-0.61%)
Aug 24, 2020 5.796 6.023 5.705 6.014 26,491,060 +0.32(+5.59%)
Aug 21, 2020 5.723 5.832 5.641 5.696 18,328,314 -0.02(-0.32%)
Aug 20, 2020 5.823 5.996 5.714 5.714 24,161,750 -0.22(-3.68%)
Aug 19, 2020 5.941 6.187 5.869 5.932 20,253,750 -0.03(-0.46%)
Aug 18, 2020 6.269 6.269 5.841 5.960 48,302,624 -0.55(-8.39%)
Aug 17, 2020 6.560 6.642 6.205 6.506 25,307,646 -0.04(-0.56%)
Aug 14, 2020 6.360 7.051 6.296 6.542 49,446,212 +0.20(+3.16%)
Aug 13, 2020 6.333 6.405 6.251 6.342 16,943,432 -0.14(-2.11%)
Aug 12, 2020 6.524 6.633 6.160 6.478 25,348,288 +0.08(+1.28%)
Aug 11, 2020 6.715 6.970 6.324 6.396 33,164,796 -0.10(-1.54%)
Aug 10, 2020 6.060 6.631 6.005 6.496 31,883,176 +0.47(+7.85%)
Aug 07, 2020 5.641 6.087 5.596 6.023 27,868,626 +0.35(+6.09%)
Aug 06, 2020 5.814 5.841 5.659 5.678 17,884,430 -0.15(-2.50%)
Aug 05, 2020 5.659 5.996 5.650 5.823 30,524,582 +0.25(+4.40%)
Aug 04, 2020 5.505 5.696 5.486 5.577 19,775,896 +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.