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

Macy's (NY: M )

19.48 +0.38 (+2.02%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 21, 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 5.186 5.377 5.177 5.186 24,429,446 +0.03(+0.53%)
Sep 29, 2020 5.441 5.450 5.095 5.159 31,941,872 -0.26(-4.87%)
Sep 28, 2020 5.568 5.668 5.414 5.423 24,204,914 -0.06(-1.16%)
Sep 25, 2020 5.486 5.568 5.414 5.486 19,088,976 +0.00(+0.00%)
Sep 24, 2020 5.559 5.650 5.359 5.486 22,545,730 -0.07(-1.31%)
Sep 23, 2020 5.759 5.896 5.559 5.559 19,836,550 -0.15(-2.55%)
Sep 22, 2020 5.805 5.814 5.587 5.705 23,973,216 -0.04(-0.63%)
Sep 21, 2020 5.978 6.005 5.678 5.741 27,559,458 -0.41(-6.66%)
Sep 18, 2020 6.251 6.296 6.123 6.151 24,924,784 -0.09(-1.46%)
Sep 17, 2020 6.269 6.433 6.223 6.242 13,827,016 -0.11(-1.72%)
Sep 16, 2020 6.278 6.496 6.142 6.351 22,824,576 +0.10(+1.60%)
Sep 15, 2020 6.606 6.642 6.242 6.251 25,783,834 -0.30(-4.58%)
Sep 14, 2020 6.478 6.624 6.415 6.551 15,046,025 +0.14(+2.13%)
Sep 11, 2020 6.733 6.751 6.342 6.415 22,052,272 -0.32(-4.73%)
Sep 10, 2020 6.879 7.097 6.733 6.733 19,478,272 -0.14(-1.99%)
Sep 09, 2020 6.960 6.960 6.697 6.869 22,019,678 -0.06(-0.92%)
Sep 08, 2020 6.851 7.252 6.624 6.933 35,066,656 -0.03(-0.39%)
Sep 04, 2020 6.970 7.106 6.669 6.960 40,312,664 +0.04(+0.53%)
Sep 03, 2020 6.442 7.261 6.433 6.924 88,528,632 +0.57(+9.03%)
Sep 02, 2020 6.779 7.088 6.169 6.351 93,629,312 -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.