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

Macy's (NY: M )

19.49 UNCHANGED
Streaming Delayed 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 5.659 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%)
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.