Breaking News Bar

Business News and Information

Macy's (NY: M )

29.99 USD -0.49 (-1.61%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.940 7.000 6.700 6.970 24,833,442 +0.02(+0.29%)
Aug 28, 2020 6.660 6.990 6.590 6.950 19,725,900 +0.33(+4.98%)
Aug 27, 2020 6.560 6.750 6.520 6.620 22,438,634 +0.11(+1.69%)
Aug 26, 2020 6.500 6.770 6.490 6.510 17,118,700 -0.06(-0.91%)
Aug 25, 2020 6.690 6.730 6.350 6.570 18,122,963 -0.04(-0.61%)
Aug 24, 2020 6.370 6.620 6.270 6.610 24,103,300 +0.35(+5.59%)
Aug 21, 2020 6.290 6.410 6.200 6.260 16,676,300 -0.02(-0.32%)
Aug 20, 2020 6.400 6.590 6.280 6.280 21,983,942 -0.24(-3.68%)
Aug 19, 2020 6.530 6.800 6.450 6.520 18,428,188 -0.03(-0.46%)
Aug 18, 2020 6.890 6.890 6.420 6.550 43,948,887 -0.60(-8.39%)
Aug 17, 2020 7.210 7.300 6.820 7.150 23,026,553 -0.04(-0.56%)
Aug 14, 2020 6.990 7.750 6.920 7.190 44,989,400 +0.22(+3.16%)
Aug 13, 2020 6.960 7.040 6.870 6.970 15,416,243 -0.15(-2.11%)
Aug 12, 2020 7.170 7.290 6.770 7.120 23,063,531 +0.09(+1.28%)
Aug 11, 2020 7.380 7.660 6.950 7.030 30,175,502 -0.11(-1.54%)
Aug 10, 2020 6.660 7.288 6.600 7.140 29,009,400 +0.52(+7.85%)
Aug 07, 2020 6.200 6.690 6.150 6.620 25,356,700 +0.38(+6.09%)
Aug 06, 2020 6.390 6.420 6.220 6.240 16,272,425 -0.16(-2.50%)
Aug 05, 2020 6.220 6.590 6.210 6.400 27,773,262 +0.27(+4.40%)
Aug 04, 2020 6.050 6.260 6.030 6.130 17,993,405 +0.03(+0.49%)
Aug 03, 2020 6.100 6.200 5.820 6.100 22,014,206 +0.04(+0.66%)
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%)
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