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

Macy's (NY: M )

15.30 -0.03 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 5.134 5.323 5.125 5.134 24,676,694 +0.03(+0.53%)
Sep 29, 2020 5.386 5.395 5.044 5.107 32,265,154 -0.26(-4.87%)
Sep 28, 2020 5.513 5.612 5.359 5.368 24,449,890 -0.06(-1.16%)
Sep 25, 2020 5.432 5.513 5.359 5.432 19,282,174 +0.00(+0.00%)
Sep 24, 2020 5.504 5.594 5.305 5.432 22,773,914 -0.07(-1.31%)
Sep 23, 2020 5.702 5.837 5.504 5.504 20,037,314 -0.14(-2.55%)
Sep 22, 2020 5.747 5.756 5.531 5.648 24,215,846 -0.04(-0.63%)
Sep 21, 2020 5.918 5.945 5.621 5.684 27,838,384 -0.41(-6.66%)
Sep 18, 2020 6.188 6.233 6.062 6.089 25,177,046 -0.09(-1.46%)
Sep 17, 2020 6.206 6.368 6.161 6.179 13,966,958 -0.11(-1.72%)
Sep 16, 2020 6.215 6.431 6.080 6.287 23,055,580 +0.10(+1.60%)
Sep 15, 2020 6.539 6.575 6.179 6.188 26,044,790 -0.30(-4.58%)
Sep 14, 2020 6.413 6.557 6.350 6.485 15,198,304 +0.14(+2.13%)
Sep 11, 2020 6.666 6.684 6.278 6.350 22,275,462 -0.32(-4.73%)
Sep 10, 2020 6.810 7.026 6.666 6.666 19,675,410 -0.14(-1.99%)
Sep 09, 2020 6.891 6.891 6.630 6.801 22,242,538 -0.06(-0.92%)
Sep 08, 2020 6.783 7.179 6.557 6.864 35,421,564 -0.03(-0.39%)
Sep 04, 2020 6.900 7.035 6.602 6.891 40,720,664 +0.04(+0.53%)
Sep 03, 2020 6.377 7.188 6.368 6.855 89,424,624 +0.57(+9.03%)
Sep 02, 2020 6.711 7.017 6.107 6.287 94,576,920 -0.03(-0.43%)
Sep 01, 2020 6.197 6.440 6.089 6.314 28,562,202 +0.04(+0.57%)
Aug 31, 2020 6.251 6.305 6.035 6.278 27,569,768 +0.02(+0.29%)
Aug 28, 2020 5.999 6.296 5.936 6.260 21,899,440 +0.30(+4.98%)
Aug 27, 2020 5.909 6.080 5.873 5.963 24,911,084 +0.10(+1.69%)
Aug 26, 2020 5.855 6.098 5.846 5.864 19,004,960 -0.05(-0.91%)
Aug 25, 2020 6.026 6.062 5.720 5.918 20,119,882 -0.04(-0.61%)
Aug 24, 2020 5.738 5.963 5.648 5.954 26,759,174 +0.32(+5.59%)
Aug 21, 2020 5.666 5.774 5.585 5.639 18,513,814 -0.02(-0.32%)
Aug 20, 2020 5.765 5.936 5.657 5.657 24,406,290 -0.22(-3.68%)
Aug 19, 2020 5.882 6.125 5.810 5.873 20,458,738 -0.03(-0.46%)
Aug 18, 2020 6.206 6.206 5.783 5.900 48,791,492 -0.54(-8.39%)
Aug 17, 2020 6.494 6.575 6.143 6.440 25,563,782 -0.04(-0.56%)
Aug 14, 2020 6.296 6.981 6.233 6.476 49,946,652 +0.20(+3.16%)
Aug 13, 2020 6.269 6.341 6.188 6.278 17,114,914 -0.14(-2.11%)
Aug 12, 2020 6.458 6.566 6.098 6.413 25,604,836 +0.08(+1.28%)
Aug 11, 2020 6.648 6.900 6.260 6.332 33,500,454 -0.10(-1.54%)
Aug 10, 2020 5.999 6.565 5.945 6.431 32,205,864 +0.47(+7.85%)
Aug 07, 2020 5.585 6.026 5.540 5.963 28,150,682 +0.34(+6.09%)
Aug 06, 2020 5.756 5.783 5.603 5.621 18,065,438 -0.14(-2.50%)
Aug 05, 2020 5.603 5.936 5.594 5.765 30,833,518 +0.24(+4.40%)
Aug 04, 2020 5.450 5.639 5.432 5.522 19,976,046 +0.03(+0.49%)
Aug 03, 2020 5.495 5.585 5.242 5.495 24,439,888 +0.04(+0.66%)
Jul 31, 2020 5.639 5.693 5.404 5.459 25,576,824 -0.14(-2.57%)
Jul 30, 2020 5.720 5.810 5.567 5.603 20,846,380 -0.24(-4.16%)
Jul 29, 2020 5.819 6.053 5.783 5.846 24,991,170 +0.05(+0.93%)
Jul 28, 2020 5.585 5.900 5.540 5.792 26,622,978 +0.20(+3.54%)
Jul 27, 2020 5.801 5.801 5.513 5.594 29,032,176 -0.22(-3.72%)
Jul 24, 2020 5.900 6.035 5.774 5.810 20,978,096 -0.20(-3.30%)
Jul 23, 2020 5.738 6.116 5.693 6.008 32,787,762 +0.19(+3.25%)
Jul 22, 2020 5.846 5.918 5.684 5.819 47,531,844 -0.31(-5.00%)
Jul 21, 2020 5.837 6.323 5.783 6.125 36,782,064 +0.35(+6.08%)
Jul 20, 2020 5.936 6.008 5.729 5.774 22,468,860 -0.22(-3.61%)
Jul 17, 2020 6.197 6.219 5.985 5.990 18,127,358 -0.22(-3.48%)
Jul 16, 2020 6.251 6.431 6.026 6.206 23,721,408 -0.29(-4.44%)
Jul 15, 2020 6.179 6.512 6.170 6.494 36,109,184 +0.43(+7.13%)
Jul 14, 2020 5.819 6.107 5.756 6.062 28,724,134 +0.14(+2.44%)
Jul 13, 2020 6.071 6.143 5.792 5.918 35,759,756 -0.18(-2.95%)
Jul 10, 2020 5.900 6.179 5.819 6.098 22,780,374 +0.13(+2.11%)
Jul 09, 2020 6.044 6.134 5.792 5.972 34,263,176 -0.21(-3.35%)
Jul 08, 2020 5.936 6.179 5.783 6.179 31,434,432 +0.27(+4.57%)
Jul 07, 2020 5.846 6.179 5.729 5.909 34,139,816 -0.05(-0.76%)
Jul 06, 2020 6.224 6.287 5.891 5.954 30,945,144 -0.17(-2.79%)
Jul 02, 2020 6.071 6.206 5.864 6.125 35,549,856 +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.