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

Macy's (NY: M )

18.23 -0.19 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2020 5.405 5.405 5.026 5.279 53,316,368 -0.19(-3.46%)
Apr 29, 2020 5.765 5.855 5.378 5.468 50,041,544 +0.07(+1.34%)
Apr 28, 2020 5.333 5.702 5.161 5.396 63,371,084 +0.44(+8.91%)
Apr 27, 2020 4.612 5.080 4.504 4.954 37,436,396 +0.43(+9.56%)
Apr 24, 2020 4.459 4.607 4.288 4.522 33,395,312 +0.12(+2.66%)
Apr 23, 2020 4.315 4.585 4.306 4.405 37,250,432 +0.06(+1.45%)
Apr 22, 2020 4.837 4.846 4.279 4.342 49,940,040 -0.36(-7.66%)
Apr 21, 2020 4.594 4.756 4.495 4.702 31,473,580 -0.08(-1.69%)
Apr 20, 2020 5.143 5.215 4.729 4.783 36,450,220 -0.55(-10.30%)
Apr 17, 2020 5.441 5.670 5.206 5.333 32,083,658 +0.14(+2.78%)
Apr 16, 2020 5.224 5.279 5.080 5.188 21,675,234 +0.03(+0.52%)
Apr 15, 2020 5.116 5.297 4.972 5.161 29,034,316 -0.42(-7.58%)
Apr 14, 2020 5.792 5.837 5.297 5.585 32,162,132 +0.04(+0.65%)
Apr 13, 2020 6.017 6.080 5.369 5.549 37,528,188 -0.45(-7.51%)
Apr 09, 2020 5.873 6.463 5.801 5.999 57,360,024 +0.59(+10.82%)
Apr 08, 2020 5.414 5.720 5.333 5.414 31,111,050 +0.09(+1.69%)
Apr 07, 2020 5.603 6.206 5.062 5.324 55,307,528 +0.25(+4.97%)
Apr 06, 2020 4.630 5.116 4.612 5.071 44,589,964 +0.74(+17.05%)
Apr 03, 2020 4.080 4.382 3.963 4.333 110,516,648 +0.32(+8.09%)
Apr 02, 2020 4.053 4.675 3.945 4.008 46,470,096 +0.02(+0.45%)
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.