Breaking News Bar

Business News and Information

Macy's (NY: M )

29.80 USD -0.68 (-2.25%)
Streaming Delayed Price Updated: 1:42 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.260 6.320 6.000 6.060 23,038,300 -0.16(-2.57%)
Jul 30, 2020 6.350 6.450 6.180 6.220 18,777,355 -0.27(-4.16%)
Jul 29, 2020 6.460 6.720 6.420 6.490 22,510,771 +0.06(+0.93%)
Jul 28, 2020 6.200 6.550 6.150 6.430 23,980,622 +0.22(+3.54%)
Jul 27, 2020 6.440 6.440 6.120 6.210 26,150,703 -0.24(-3.72%)
Jul 24, 2020 6.550 6.700 6.410 6.450 18,896,000 -0.22(-3.30%)
Jul 23, 2020 6.370 6.790 6.320 6.670 29,533,544 +0.21(+3.25%)
Jul 22, 2020 6.490 6.570 6.310 6.460 42,814,262 -0.34(-5.00%)
Jul 21, 2020 6.480 7.020 6.420 6.800 33,131,409 +0.39(+6.08%)
Jul 20, 2020 6.590 6.670 6.360 6.410 20,238,803 -0.24(-3.61%)
Jul 17, 2020 6.880 6.904 6.645 6.650 16,328,200 -0.24(-3.48%)
Jul 16, 2020 6.940 7.140 6.690 6.890 21,367,036 -0.32(-4.44%)
Jul 15, 2020 6.860 7.230 6.850 7.210 32,525,312 +0.48(+7.13%)
Jul 14, 2020 6.460 6.780 6.390 6.730 25,873,237 +0.16(+2.44%)
Jul 13, 2020 6.740 6.820 6.430 6.570 32,210,563 -0.20(-2.95%)
Jul 10, 2020 6.550 6.860 6.460 6.770 20,519,400 +0.14(+2.11%)
Jul 09, 2020 6.710 6.810 6.430 6.630 30,862,522 -0.23(-3.35%)
Jul 08, 2020 6.590 6.860 6.420 6.860 28,314,534 +0.30(+4.57%)
Jul 07, 2020 6.490 6.860 6.360 6.560 30,751,406 -0.05(-0.76%)
Jul 06, 2020 6.910 6.980 6.540 6.610 27,873,809 -0.19(-2.79%)
Jul 02, 2020 6.740 6.890 6.510 6.800 32,021,500 +0.22(+3.34%)
Jul 01, 2020 6.860 7.170 6.390 6.580 45,974,403 -0.30(-4.36%)
Jun 30, 2020 6.600 6.940 6.360 6.880 35,556,044 +0.26(+3.93%)
Jun 29, 2020 6.080 6.640 5.960 6.620 37,054,447 +0.60(+9.97%)
Jun 26, 2020 6.430 6.580 6.000 6.020 63,769,900 -0.48(-7.38%)
Jun 25, 2020 6.540 6.710 6.360 6.500 33,137,169 -0.28(-4.13%)
Jun 24, 2020 6.950 7.090 6.520 6.780 35,564,706 -0.37(-5.17%)
Jun 23, 2020 7.100 7.200 6.940 7.150 26,202,016 +0.07(+0.99%)
Jun 22, 2020 6.870 7.150 6.790 7.080 28,712,469 +0.20(+2.91%)
Jun 19, 2020 7.390 7.400 6.800 6.880 53,971,900 -0.41(-5.62%)
Jun 18, 2020 7.030 7.410 6.920 7.290 25,956,986 +0.14(+1.96%)
Jun 17, 2020 7.500 7.680 7.150 7.150 36,844,523 -0.49(-6.41%)
Jun 16, 2020 8.170 8.230 7.520 7.640 68,593,512 +0.45(+6.26%)
Jun 15, 2020 6.900 7.350 6.740 7.190 42,296,262 -0.11(-1.51%)
Jun 12, 2020 7.390 7.470 7.000 7.300 47,304,800 +0.54(+7.99%)
Jun 11, 2020 7.010 7.620 6.600 6.760 70,523,669 -1.18(-14.86%)
Jun 10, 2020 8.540 8.590 7.800 7.940 73,916,321 -0.93(-10.48%)
Jun 09, 2020 10.36 10.46 8.760 8.870 133,024,326 -0.68(-7.12%)
Jun 08, 2020 9.360 9.570 9.100 9.550 69,914,919 +0.78(+8.89%)
Jun 05, 2020 9.400 9.600 8.680 8.770 76,114,400 +0.56(+6.82%)
Jun 04, 2020 7.750 8.490 7.450 8.210 78,049,731 +0.35(+4.45%)
Jun 03, 2020 7.210 7.950 7.120 7.860 65,793,203 +0.90(+12.93%)
Jun 02, 2020 6.420 7.040 6.300 6.960 63,536,150 +0.59(+9.26%)
Jun 01, 2020 6.190 6.630 6.170 6.370 43,515,484 +0.01(+0.16%)
May 29, 2020 6.510 6.750 6.260 6.360 52,869,100 -0.47(-6.88%)
May 28, 2020 7.660 7.700 6.770 6.830 73,831,656 -0.55(-7.45%)
May 27, 2020 6.730 7.480 6.660 7.380 97,749,325 +1.21(+19.61%)
May 26, 2020 5.510 6.290 5.490 6.170 64,894,375 +0.96(+18.43%)
May 22, 2020 5.320 5.460 5.130 5.210 35,481,000 -0.16(-2.98%)
May 21, 2020 4.970 5.440 4.910 5.370 55,112,231 +0.30(+5.92%)
May 20, 2020 5.190 5.200 5.020 5.070 29,065,281 +0.00(+0.00%)
May 19, 2020 5.330 5.380 5.030 5.070 38,735,944 -0.35(-6.46%)
May 18, 2020 5.550 5.700 5.250 5.420 35,666,919 +0.11(+2.07%)
May 15, 2020 4.840 5.408 4.800 5.310 36,657,200 +0.30(+5.99%)
May 14, 2020 4.850 5.100 4.650 5.010 34,623,292 -0.01(-0.20%)
May 13, 2020 5.020 5.070 4.820 5.020 33,455,841 +0.03(+0.60%)
May 12, 2020 5.340 5.430 4.990 4.990 32,808,759 -0.28(-5.31%)
May 11, 2020 5.400 5.550 5.160 5.270 26,860,662 -0.10(-1.86%)
May 08, 2020 5.260 5.370 5.190 5.370 25,397,400 +0.29(+5.71%)
May 07, 2020 5.130 5.320 5.070 5.080 27,169,541 +0.09(+1.80%)
May 06, 2020 5.210 5.290 4.920 4.990 26,842,831 -0.17(-3.29%)
May 05, 2020 5.410 5.650 5.150 5.160 28,684,203 -0.11(-2.09%)
May 04, 2020 5.130 5.430 4.960 5.270 29,275,937 -0.09(-1.68%)
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.
 
bottom clear