Breaking News Bar

Business News and Information

Macy's (NY: M )

29.17 USD -1.31 (-4.30%)
Streaming Delayed Price Updated: 10:26 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 30.42 30.78 29.61 30.48 14,804,270 -1.66(-5.16%)
Nov 24, 2021 32.59 32.70 31.08 32.14 18,383,584 -1.49(-4.43%)
Nov 23, 2021 33.50 33.78 32.67 33.63 11,813,477 -0.14(-0.41%)
Nov 22, 2021 35.10 35.85 33.31 33.77 21,731,071 -0.94(-2.71%)
Nov 19, 2021 37.16 37.71 34.60 34.71 28,138,174 -2.66(-7.12%)
Nov 18, 2021 34.97 37.55 33.42 37.37 90,619,485 +6.53(+21.17%)
Nov 17, 2021 31.72 32.11 30.41 30.84 17,605,989 -1.45(-4.49%)
Nov 16, 2021 31.13 32.46 30.72 32.29 18,354,708 +1.24(+3.99%)
Nov 15, 2021 31.00 31.46 30.41 31.05 11,442,963 +0.59(+1.94%)
Nov 12, 2021 30.79 31.05 30.11 30.46 12,680,249 -0.43(-1.39%)
Nov 11, 2021 30.11 31.46 30.06 30.89 11,782,434 +1.07(+3.59%)
Nov 10, 2021 30.42 29.82 8,590,858 -0.79(-2.58%)
Nov 09, 2021 31.15 31.56 30.26 30.61 10,230,021 -0.61(-1.95%)
Nov 08, 2021 31.64 31.96 30.97 31.22 10,310,953 -0.12(-0.38%)
Nov 05, 2021 31.27 31.88 30.69 31.34 10,048,487 +0.60(+1.95%)
Nov 04, 2021 31.08 31.74 30.39 30.74 17,083,238 +0.18(+0.59%)
Nov 03, 2021 29.00 31.75 28.80 30.56 33,045,975 +1.93(+6.74%)
Nov 02, 2021 28.03 28.73 27.45 28.63 12,527,064 +0.21(+0.74%)
Nov 01, 2021 26.88 28.53 27.48 28.42 17,670,436 +1.95(+7.37%)
Oct 29, 2021 26.09 26.61 25.85 26.47 9,678,047 +0.18(+0.68%)
Oct 28, 2021 25.73 26.43 25.73 26.29 8,380,821 +0.72(+2.82%)
Oct 27, 2021 26.37 26.40 25.49 25.57 13,006,531 -0.72(-2.74%)
Oct 26, 2021 27.05 26.29 10,760,790 -0.54(-2.01%)
Oct 25, 2021 26.72 27.48 26.72 26.83 10,565,207 +0.24(+0.90%)
Oct 22, 2021 26.39 26.74 26.03 26.59 11,673,357 +0.32(+1.22%)
Oct 21, 2021 26.65 27.24 25.98 26.27 12,522,179 -0.08(-0.30%)
Oct 20, 2021 26.51 27.23 26.20 26.35 16,936,311 -0.17(-0.64%)
Oct 19, 2021 27.78 27.82 26.40 26.52 31,721,864 -1.73(-6.12%)
Oct 18, 2021 24.12 28.41 24.08 28.25 49,176,950 +4.21(+17.51%)
Oct 15, 2021 23.48 24.30 23.32 24.04 17,025,685 +0.93(+4.02%)
Oct 14, 2021 22.67 23.59 22.45 23.11 18,523,450 +0.64(+2.85%)
Oct 13, 2021 22.85 22.89 22.21 22.47 12,459,371 -0.31(-1.36%)
Oct 12, 2021 22.33 22.78 22.04 22.78 11,523,511 +0.57(+2.57%)
Oct 11, 2021 22.80 23.18 22.12 22.21 11,816,426 -0.56(-2.46%)
Oct 08, 2021 22.54 22.82 22.35 22.77 10,604,717 +0.24(+1.07%)
Oct 07, 2021 22.83 23.15 22.34 22.53 12,473,407 -0.03(-0.13%)
Oct 06, 2021 22.06 23.17 21.27 22.56 27,037,844 +0.26(+1.17%)
Oct 05, 2021 22.99 23.06 22.11 22.30 12,569,893 -0.59(-2.58%)
Oct 04, 2021 22.83 23.38 22.76 22.89 11,499,954 +0.00(+0.00%)
Oct 01, 2021 22.65 23.14 22.21 22.89 15,243,325 +0.29(+1.28%)
Sep 30, 2021 24.00 24.00 22.33 22.60 29,578,055 -2.10(-8.50%)
Sep 29, 2021 25.20 25.46 24.67 24.70 12,300,184 -0.41(-1.63%)
Sep 28, 2021 24.86 25.46 24.57 25.11 20,167,806 +0.79(+3.25%)
Sep 27, 2021 23.91 25.16 23.90 24.32 20,471,573 +0.62(+2.62%)
Sep 24, 2021 23.09 24.07 22.84 23.70 15,180,821 +0.53(+2.29%)
Sep 23, 2021 22.86 23.72 22.79 23.17 15,588,713 +0.54(+2.39%)
Sep 22, 2021 21.79 22.96 21.75 22.63 13,365,422 +1.03(+4.77%)
Sep 21, 2021 21.60 22.00 21.34 21.60 11,855,897 +0.03(+0.14%)
Sep 20, 2021 21.25 21.98 21.05 21.57 16,383,149 -0.36(-1.64%)
Sep 17, 2021 22.00 22.32 21.67 21.93 15,888,818 -0.19(-0.86%)
Sep 16, 2021 21.29 22.48 21.29 22.12 17,607,290 +0.81(+3.80%)
Sep 15, 2021 20.79 21.37 20.71 21.31 10,558,875 +0.39(+1.86%)
Sep 14, 2021 20.95 21.15 20.38 20.92 12,743,086 -0.17(-0.81%)
Sep 13, 2021 20.81 21.36 20.47 21.09 12,631,859 +0.45(+2.18%)
Sep 10, 2021 21.87 22.01 20.61 20.64 18,482,587 -1.00(-4.62%)
Sep 09, 2021 21.33 21.88 21.01 21.64 20,682,790 +0.41(+1.93%)
Sep 08, 2021 21.80 21.90 21.04 21.23 12,394,193 -0.70(-3.19%)
Sep 07, 2021 21.95 22.29 21.66 21.93 13,598,399 +0.21(+0.97%)
Sep 03, 2021 22.51 22.73 21.60 21.72 14,266,585 -0.93(-4.11%)
Sep 02, 2021 22.46 23.06 22.41 22.65 13,614,530 +0.11(+0.49%)
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