Breaking News Bar

Business News and Information

Macy's (NY: M )

19.63 USD +0.85 (+4.53%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.000 6.000 5.580 5.860 48,025,791 -0.21(-3.46%)
Apr 29, 2020 6.400 6.500 5.970 6.070 45,075,928 +0.08(+1.34%)
Apr 28, 2020 5.920 6.330 5.730 5.990 57,082,781 +0.49(+8.91%)
Apr 27, 2020 5.120 5.640 5.000 5.500 33,721,587 +0.48(+9.56%)
Apr 24, 2020 4.950 5.115 4.760 5.020 30,081,500 +0.13(+2.66%)
Apr 23, 2020 4.790 5.090 4.780 4.890 33,554,075 +0.07(+1.45%)
Apr 22, 2020 5.370 5.380 4.750 4.820 44,984,497 -0.40(-7.66%)
Apr 21, 2020 5.100 5.280 4.990 5.220 28,350,459 -0.09(-1.69%)
Apr 20, 2020 5.710 5.790 5.250 5.310 32,833,269 -0.61(-10.30%)
Apr 17, 2020 6.040 6.295 5.780 5.920 28,900,000 +0.16(+2.78%)
Apr 16, 2020 5.800 5.860 5.640 5.760 19,524,405 +0.03(+0.52%)
Apr 15, 2020 5.680 5.880 5.520 5.730 26,153,244 -0.47(-7.58%)
Apr 14, 2020 6.430 6.480 5.880 6.200 28,970,687 +0.04(+0.65%)
Apr 13, 2020 6.680 6.750 5.960 6.160 33,804,272 -0.50(-7.51%)
Apr 09, 2020 6.520 7.175 6.440 6.660 51,668,197 +0.65(+10.82%)
Apr 08, 2020 6.010 6.350 5.920 6.010 28,023,903 +0.10(+1.69%)
Apr 07, 2020 6.220 6.890 5.620 5.910 49,819,366 +0.28(+4.97%)
Apr 06, 2020 5.140 5.680 5.120 5.630 40,165,309 +0.82(+17.05%)
Apr 03, 2020 4.530 4.865 4.400 4.810 99,550,100 +0.36(+8.09%)
Apr 02, 2020 4.500 5.190 4.380 4.450 41,858,875 +0.02(+0.45%)
Apr 01, 2020 4.710 4.880 4.380 4.430 44,540,612 -0.48(-9.78%)
Mar 31, 2020 5.310 5.380 4.830 4.910 35,722,700 -0.46(-8.57%)
Mar 30, 2020 5.430 5.640 5.000 5.370 24,562,236 -0.16(-2.89%)
Mar 27, 2020 5.610 5.700 5.260 5.530 26,142,500 -0.41(-6.90%)
Mar 26, 2020 6.600 7.120 5.880 5.940 39,132,337 -0.67(-10.14%)
Mar 25, 2020 6.150 6.840 5.200 6.610 40,989,122 +0.95(+16.78%)
Mar 24, 2020 5.170 5.900 5.060 5.660 56,433,206 +0.85(+17.67%)
Mar 23, 2020 5.940 5.940 4.730 4.810 45,800,219 -1.21(-20.10%)
Mar 20, 2020 6.820 7.200 6.000 6.020 25,170,000 -0.67(-10.01%)
Mar 19, 2020 6.100 7.010 5.700 6.690 18,912,463 +0.49(+7.90%)
Mar 18, 2020 6.150 6.390 5.560 6.200 20,987,410 -0.50(-7.46%)
Mar 17, 2020 6.800 6.860 6.000 6.700 28,810,778 -0.01(-0.15%)
Mar 16, 2020 6.760 7.220 6.500 6.710 21,945,630 -1.32(-16.44%)
Mar 13, 2020 7.970 8.120 7.280 8.030 23,638,800 +0.65(+8.81%)
Mar 12, 2020 8.300 8.340 7.210 7.380 31,229,134 -2.11(-22.23%)
Mar 11, 2020 10.05 10.05 9.270 9.490 27,775,866 -0.86(-8.31%)
Mar 10, 2020 10.96 11.33 9.850 10.35 18,263,686 -0.08(-0.77%)
Mar 09, 2020 10.60 10.98 10.02 10.43 21,814,905 -1.06(-9.23%)
Mar 06, 2020 11.18 11.91 11.01 11.49 23,890,500 -0.09(-0.78%)
Mar 05, 2020 12.21 12.46 11.50 11.58 22,346,819 -1.08(-8.53%)
Mar 04, 2020 12.70 12.84 12.30 12.66 21,284,147 +0.01(+0.08%)
Mar 03, 2020 13.04 13.47 12.39 12.65 19,939,466 -0.34(-2.62%)
Mar 02, 2020 13.30 13.31 12.43 12.99 20,743,870 -0.24(-1.81%)
Feb 28, 2020 12.46 13.31 12.41 13.23 21,302,900 +0.33(+2.56%)
Feb 27, 2020 13.09 13.51 12.44 12.90 22,435,809 -0.69(-5.08%)
Feb 26, 2020 14.70 14.86 13.51 13.59 25,485,873 -1.01(-6.92%)
Feb 25, 2020 15.66 15.91 14.51 14.60 24,823,314 -0.85(-5.50%)
Feb 24, 2020 15.68 15.68 15.25 15.45 12,574,171 -0.78(-4.81%)
Feb 21, 2020 16.46 16.65 16.17 16.23 8,123,400 -0.41(-2.46%)
Feb 20, 2020 16.20 16.66 16.17 16.64 8,998,798 +0.35(+2.15%)
Feb 19, 2020 16.00 16.35 15.86 16.29 8,890,328 +0.22(+1.37%)
Feb 18, 2020 16.61 16.66 15.88 16.07 12,516,057 -0.60(-3.60%)
Feb 14, 2020 16.70 16.89 16.61 16.67 5,560,000 -0.07(-0.42%)
Feb 13, 2020 16.92 16.92 16.50 16.74 7,336,617 -0.26(-1.53%)
Feb 12, 2020 16.47 17.09 16.43 17.00 12,027,814 +0.64(+3.91%)
Feb 11, 2020 16.36 16.40 16.13 16.36 6,726,645 +0.13(+0.80%)
Feb 10, 2020 16.40 16.58 16.17 16.23 7,028,707 -0.17(-1.04%)
Feb 07, 2020 16.84 16.90 16.35 16.40 8,706,500 -0.55(-3.24%)
Feb 06, 2020 17.50 17.67 16.94 16.95 12,292,523 -0.50(-2.87%)
Feb 05, 2020 16.70 17.48 16.64 17.45 24,441,462 +0.98(+5.95%)
Feb 04, 2020 16.66 17.06 16.45 16.47 15,713,406 +0.01(+0.06%)
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