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

Macy's (NY: M )

19.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 5.182 5.373 5.173 5.182 24,450,642 +0.03(+0.53%)
Sep 29, 2020 5.436 5.445 5.091 5.154 31,969,588 -0.26(-4.87%)
Sep 28, 2020 5.564 5.664 5.409 5.418 24,225,916 -0.06(-1.16%)
Sep 25, 2020 5.482 5.564 5.409 5.482 19,105,540 +0.00(+0.00%)
Sep 24, 2020 5.554 5.645 5.354 5.482 22,565,292 -0.07(-1.31%)
Sep 23, 2020 5.754 5.891 5.554 5.554 19,853,764 -0.15(-2.55%)
Sep 22, 2020 5.800 5.809 5.582 5.700 23,994,016 -0.04(-0.63%)
Sep 21, 2020 5.973 6.000 5.673 5.736 27,583,372 -0.41(-6.66%)
Sep 18, 2020 6.245 6.291 6.118 6.145 24,946,412 -0.09(-1.46%)
Sep 17, 2020 6.264 6.427 6.218 6.236 13,839,014 -0.11(-1.72%)
Sep 16, 2020 6.273 6.491 6.136 6.345 22,844,380 +0.10(+1.60%)
Sep 15, 2020 6.600 6.636 6.236 6.245 25,806,208 -0.30(-4.58%)
Sep 14, 2020 6.473 6.618 6.409 6.545 15,059,080 +0.14(+2.13%)
Sep 11, 2020 6.727 6.745 6.336 6.409 22,071,406 -0.32(-4.73%)
Sep 10, 2020 6.873 7.091 6.727 6.727 19,495,172 -0.14(-1.99%)
Sep 09, 2020 6.954 6.954 6.691 6.864 22,038,784 -0.06(-0.92%)
Sep 08, 2020 6.845 7.245 6.618 6.927 35,097,084 -0.03(-0.39%)
Sep 04, 2020 6.964 7.100 6.664 6.954 40,347,644 +0.04(+0.53%)
Sep 03, 2020 6.436 7.254 6.427 6.918 88,605,448 +0.57(+9.03%)
Sep 02, 2020 6.773 7.082 6.164 6.345 93,710,552 -0.03(-0.43%)
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.