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

Macy's (NY: M )

19.49 -0.13 (-0.66%)
Official Closing 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 (%)
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.