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

Macy's (NY: M )

18.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2020 6.309 6.364 6.091 6.336 27,317,216 +0.02(+0.29%)
Aug 28, 2020 6.054 6.354 5.991 6.318 21,698,830 +0.30(+4.98%)
Aug 27, 2020 5.964 6.136 5.927 6.018 24,682,886 +0.10(+1.69%)
Aug 26, 2020 5.909 6.154 5.900 5.918 18,830,866 -0.05(-0.91%)
Aug 25, 2020 6.082 6.118 5.773 5.973 19,935,574 -0.04(-0.61%)
Aug 24, 2020 5.791 6.018 5.700 6.009 26,514,046 +0.32(+5.59%)
Aug 21, 2020 5.718 5.827 5.636 5.691 18,344,218 -0.02(-0.32%)
Aug 20, 2020 5.818 5.991 5.709 5.709 24,182,716 -0.22(-3.68%)
Aug 19, 2020 5.936 6.182 5.864 5.927 20,271,326 -0.03(-0.46%)
Aug 18, 2020 6.264 6.264 5.836 5.954 48,344,536 -0.55(-8.39%)
Aug 17, 2020 6.554 6.636 6.200 6.500 25,329,606 -0.04(-0.56%)
Aug 14, 2020 6.354 7.045 6.291 6.536 49,489,116 +0.20(+3.16%)
Aug 13, 2020 6.327 6.400 6.245 6.336 16,958,134 -0.14(-2.11%)
Aug 12, 2020 6.518 6.627 6.154 6.473 25,370,284 +0.08(+1.28%)
Aug 11, 2020 6.709 6.964 6.318 6.391 33,193,574 -0.10(-1.54%)
Aug 10, 2020 6.054 6.626 6.000 6.491 31,910,842 +0.47(+7.85%)
Aug 07, 2020 5.636 6.082 5.591 6.018 27,892,808 +0.35(+6.09%)
Aug 06, 2020 5.809 5.836 5.654 5.673 17,899,948 -0.15(-2.50%)
Aug 05, 2020 5.654 5.991 5.645 5.818 30,551,068 +0.25(+4.40%)
Aug 04, 2020 5.500 5.691 5.482 5.573 19,793,056 +0.03(+0.49%)
Aug 03, 2020 5.545 5.636 5.291 5.545 24,216,006 +0.04(+0.66%)
Jul 31, 2020 5.691 5.745 5.454 5.509 25,342,528 -0.15(-2.57%)
Jul 30, 2020 5.773 5.864 5.618 5.654 20,655,416 -0.25(-4.16%)
Jul 29, 2020 5.873 6.109 5.836 5.900 24,762,238 +0.05(+0.93%)
Jul 28, 2020 5.636 5.954 5.591 5.845 26,379,098 +0.20(+3.54%)
Jul 27, 2020 5.854 5.854 5.564 5.645 28,766,226 -0.22(-3.72%)
Jul 24, 2020 5.954 6.091 5.827 5.864 20,785,926 -0.20(-3.30%)
Jul 23, 2020 5.791 6.173 5.745 6.064 32,487,408 +0.19(+3.25%)
Jul 22, 2020 5.900 5.973 5.736 5.873 47,096,432 -0.31(-5.00%)
Jul 21, 2020 5.891 6.382 5.836 6.182 36,445,120 +0.35(+6.08%)
Jul 20, 2020 5.991 6.064 5.782 5.827 22,263,034 -0.22(-3.61%)
Jul 17, 2020 6.254 6.276 6.041 6.045 17,961,302 -0.22(-3.48%)
Jul 16, 2020 6.309 6.491 6.082 6.264 23,504,108 -0.29(-4.44%)
Jul 15, 2020 6.236 6.573 6.227 6.554 35,778,404 +0.44(+7.13%)
Jul 14, 2020 5.873 6.164 5.809 6.118 28,461,006 +0.15(+2.44%)
Jul 13, 2020 6.127 6.200 5.845 5.973 35,432,176 -0.18(-2.95%)
Jul 10, 2020 5.954 6.236 5.873 6.154 22,571,694 +0.13(+2.11%)
Jul 09, 2020 6.100 6.191 5.845 6.027 33,949,308 -0.21(-3.35%)
Jul 08, 2020 5.991 6.236 5.836 6.236 31,146,476 +0.27(+4.57%)
Jul 07, 2020 5.900 6.236 5.782 5.964 33,827,076 -0.05(-0.76%)
Jul 06, 2020 6.282 6.345 5.945 6.009 30,661,670 -0.17(-2.79%)
Jul 02, 2020 6.127 6.264 5.918 6.182 35,224,204 +0.20(+3.34%)
Jul 01, 2020 6.236 6.518 5.809 5.982 50,572,640 -0.27(-4.36%)
Jun 30, 2020 6.000 6.309 5.782 6.254 39,112,264 +0.24(+3.93%)
Jun 29, 2020 5.527 6.036 5.418 6.018 40,760,532 +0.55(+9.97%)
Jun 26, 2020 5.845 5.982 5.454 5.473 70,147,992 -0.44(-7.38%)
Jun 25, 2020 5.945 6.100 5.782 5.909 36,451,456 -0.25(-4.13%)
Jun 24, 2020 6.318 6.445 5.927 6.164 39,121,788 -0.34(-5.17%)
Jun 23, 2020 6.454 6.545 6.309 6.500 28,822,670 +0.06(+0.99%)
Jun 22, 2020 6.245 6.500 6.173 6.436 31,584,210 +0.18(+2.91%)
Jun 19, 2020 6.718 6.727 6.182 6.254 59,370,024 -0.37(-5.62%)
Jun 18, 2020 6.391 6.736 6.291 6.627 28,553,134 +0.13(+1.96%)
Jun 17, 2020 6.818 6.982 6.500 6.500 40,529,612 -0.45(-6.41%)
Jun 16, 2020 7.427 7.482 6.836 6.945 75,454,048 +0.41(+6.26%)
Jun 15, 2020 6.273 6.682 6.127 6.536 46,526,620 -0.10(-1.51%)
Jun 12, 2020 6.718 6.791 6.364 6.636 52,036,096 +0.49(+7.99%)
Jun 11, 2020 6.373 6.927 6.000 6.145 77,577,256 -1.07(-14.86%)
Jun 10, 2020 7.764 7.809 7.091 7.218 81,309,232 -0.85(-10.48%)
Jun 09, 2020 9.418 9.509 7.964 8.064 146,329,056 -0.62(-7.12%)
Jun 08, 2020 8.509 8.700 8.273 8.682 76,907,616 +0.71(+8.89%)
Jun 05, 2020 8.545 8.727 7.891 7.973 83,727,152 +0.51(+6.82%)
Jun 04, 2020 7.045 7.718 6.773 7.464 85,856,048 +0.32(+4.45%)
Jun 03, 2020 6.554 7.227 6.473 7.145 72,373,664 +0.82(+12.93%)
Jun 02, 2020 5.836 6.400 5.727 6.327 69,890,864 +0.54(+9.26%)
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.