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

Macy's (NY: M )

19.35 -0.10 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 4.831 4.895 4.395 4.467 39,261,520 -0.42(-8.57%)
Mar 30, 2020 4.941 5.132 4.549 4.886 26,995,460 -0.15(-2.89%)
Mar 27, 2020 5.104 5.186 4.786 5.032 28,732,270 -0.37(-6.90%)
Mar 26, 2020 6.005 6.478 5.350 5.405 43,008,928 -0.61(-10.14%)
Mar 25, 2020 5.596 6.223 4.731 6.014 45,049,652 +0.86(+16.78%)
Mar 24, 2020 4.704 5.368 4.604 5.150 62,023,684 +0.77(+17.67%)
Mar 23, 2020 5.405 5.405 4.304 4.376 50,337,356 -1.10(-20.10%)
Mar 20, 2020 6.205 6.551 5.459 5.477 27,663,432 -0.61(-10.01%)
Mar 19, 2020 5.550 6.378 5.186 6.087 20,786,002 +0.45(+7.90%)
Mar 18, 2020 5.596 5.814 5.059 5.641 23,066,498 -0.45(-7.46%)
Mar 17, 2020 6.187 6.242 5.459 6.096 31,664,878 -0.01(-0.15%)
Mar 16, 2020 6.151 6.569 5.914 6.105 24,119,644 -1.20(-16.44%)
Mar 13, 2020 7.252 7.388 6.624 7.306 25,980,546 +0.59(+8.81%)
Mar 12, 2020 7.552 7.588 6.560 6.715 34,322,804 -1.58(-19.01%)
Mar 11, 2020 8.780 8.780 8.099 8.291 31,792,092 -0.75(-8.31%)
Mar 10, 2020 9.575 9.899 8.606 9.043 20,904,506 -0.07(-0.77%)
Mar 09, 2020 9.261 9.593 8.754 9.112 24,969,210 -0.93(-9.23%)
Mar 06, 2020 9.768 10.41 9.619 10.04 27,344,924 -0.08(-0.78%)
Mar 05, 2020 10.67 10.89 10.05 10.12 25,578,038 -0.94(-8.53%)
Mar 04, 2020 11.10 11.22 10.75 11.06 24,361,710 +0.01(+0.08%)
Mar 03, 2020 11.39 11.77 10.82 11.05 22,822,594 -0.30(-2.62%)
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.