Macy's (NY: M )

18.84 USD +0.19 (+1.02%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 18.24 18.76 17.95 18.65 11,650,050 +0.47(+2.59%)
Jun 21, 2021 17.76 18.34 17.75 18.18 10,717,965 +0.46(+2.60%)
Jun 18, 2021 18.14 18.33 17.66 17.72 15,635,016 -0.41(-2.26%)
Jun 17, 2021 18.64 18.75 17.83 18.13 24,877,010 -0.51(-2.74%)
Jun 16, 2021 18.24 18.79 17.83 18.64 14,288,564 +0.20(+1.08%)
Jun 15, 2021 18.71 18.93 17.92 18.44 14,133,042 -0.35(-1.86%)
Jun 14, 2021 19.62 19.69 18.68 18.79 13,083,098 -0.67(-3.44%)
Jun 11, 2021 19.09 19.50 18.77 19.46 10,098,237 +0.53(+2.80%)
Jun 10, 2021 19.70 20.22 18.91 18.93 11,920,995 -0.67(-3.42%)
Jun 09, 2021 18.78 20.38 18.61 19.60 29,407,981 +0.92(+4.93%)
Jun 08, 2021 18.61 18.90 18.07 18.68 15,185,756 +0.04(+0.21%)
Jun 07, 2021 18.00 18.72 17.94 18.64 12,770,666 +0.70(+3.90%)
Jun 04, 2021 18.37 18.43 17.65 17.94 17,034,403 -0.38(-2.07%)
Jun 03, 2021 18.87 18.90 18.21 18.32 13,279,783 -0.60(-3.17%)
Jun 02, 2021 18.72 18.93 17.91 18.92 18,376,964 +0.42(+2.27%)
Jun 01, 2021 18.42 18.92 18.39 18.50 12,140,953 +0.22(+1.20%)
May 28, 2021 18.88 19.05 18.20 18.28 11,538,081 -0.59(-3.13%)
May 27, 2021 18.48 18.98 18.32 18.87 12,998,912 +0.44(+2.39%)
May 26, 2021 18.02 18.76 17.96 18.43 14,864,380 +0.47(+2.62%)
May 25, 2021 17.98 18.75 17.95 17.96 11,871,424 +0.05(+0.28%)
May 24, 2021 18.48 18.48 17.90 17.91 12,379,318 -0.29(-1.59%)
May 21, 2021 18.24 18.39 17.88 18.20 14,756,655 +0.15(+0.83%)
May 20, 2021 18.57 18.99 17.75 18.05 25,479,120 -0.73(-3.89%)
May 19, 2021 18.68 18.98 17.98 18.78 26,409,246 -0.31(-1.62%)
May 18, 2021 19.44 19.65 18.53 19.09 37,232,424 -0.07(-0.37%)
May 17, 2021 18.06 19.29 18.00 19.16 29,284,718 +1.08(+5.97%)
May 14, 2021 16.26 18.25 16.22 18.08 29,393,454 +2.22(+14.00%)
May 13, 2021 16.46 17.06 15.55 15.86 16,100,620 -0.53(-3.23%)
May 12, 2021 17.13 17.23 16.35 16.39 15,180,483 -0.86(-4.99%)
May 11, 2021 17.14 17.50 16.64 17.25 14,366,130 -0.30(-1.71%)
May 10, 2021 17.88 18.55 17.53 17.55 16,937,383 -0.13(-0.74%)
May 07, 2021 17.39 17.85 17.20 17.68 8,018,078 +0.35(+2.02%)
May 06, 2021 17.51 17.65 16.96 17.33 7,324,893 -0.08(-0.46%)
May 05, 2021 17.84 18.19 17.29 17.41 12,907,490 -0.31(-1.75%)
May 04, 2021 17.71 17.74 16.97 17.72 11,626,376 -0.19(-1.06%)
May 03, 2021 16.67 18.00 16.52 17.91 19,724,199 +1.33(+8.02%)
Apr 30, 2021 16.73 16.90 16.45 16.58 9,795,700 -0.20(-1.19%)
Apr 29, 2021 17.30 17.50 16.54 16.78 12,314,447 -0.33(-1.93%)
Apr 28, 2021 17.24 17.51 16.98 17.11 13,984,572 -0.32(-1.84%)
Apr 27, 2021 16.50 17.57 16.50 17.43 18,281,035 +0.97(+5.89%)
Apr 26, 2021 17.00 17.36 16.33 16.46 12,077,773 -0.46(-2.72%)
Apr 23, 2021 17.00 17.06 16.59 16.92 8,625,800 +0.02(+0.12%)
Apr 22, 2021 16.82 17.33 16.67 16.90 14,520,811 +0.23(+1.38%)
Apr 21, 2021 15.95 16.73 15.78 16.67 11,400,001 +0.67(+4.19%)
Apr 20, 2021 16.53 16.57 15.56 16.00 15,696,947 -0.80(-4.76%)
Apr 19, 2021 16.91 17.09 16.55 16.80 11,260,051 +0.02(+0.12%)
Apr 16, 2021 16.72 16.95 16.41 16.78 9,574,900 +0.04(+0.24%)
Apr 15, 2021 17.06 17.13 16.36 16.74 13,509,314 -0.07(-0.42%)
Apr 14, 2021 16.78 17.36 16.68 16.81 19,489,908 +0.18(+1.08%)
Apr 13, 2021 17.04 17.09 15.82 16.63 18,438,316 -0.43(-2.52%)
Apr 12, 2021 16.52 17.10 16.40 17.06 14,370,792 +0.33(+1.97%)
Apr 09, 2021 16.11 16.75 15.79 16.73 14,254,900 +0.56(+3.46%)
Apr 08, 2021 15.81 16.18 15.42 16.17 11,649,142 +0.20(+1.25%)
Apr 07, 2021 16.00 16.30 15.70 15.97 13,335,449 -0.15(-0.93%)
Apr 06, 2021 15.62 16.41 15.57 16.12 13,646,386 +0.33(+2.09%)
Apr 05, 2021 15.96 16.12 15.46 15.79 12,437,209 +0.07(+0.45%)
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.