Macy's (NY: M )

6.450 USD -0.300 (-4.44%)
Official Closing Price Updated: 7:59 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 6.700 6.790 6.400 6.450 15,563,037 -0.30(-4.44%)
Oct 26, 2020 7.090 7.180 6.590 6.750 21,447,108 -0.48(-6.64%)
Oct 23, 2020 7.020 7.265 6.870 7.230 23,311,700 +0.22(+3.14%)
Oct 22, 2020 6.460 7.010 6.460 7.010 25,121,233 +0.49(+7.52%)
Oct 21, 2020 6.360 6.530 6.150 6.520 24,088,034 +0.18(+2.84%)
Oct 20, 2020 6.150 6.470 6.150 6.340 25,159,527 +0.24(+3.93%)
Oct 19, 2020 6.200 6.270 6.040 6.100 13,969,264 -0.06(-0.97%)
Oct 16, 2020 6.320 6.330 6.140 6.160 14,972,600 -0.11(-1.75%)
Oct 15, 2020 6.020 6.280 6.000 6.270 13,143,277 +0.15(+2.45%)
Oct 14, 2020 6.160 6.250 6.110 6.120 12,187,773 -0.01(-0.16%)
Oct 13, 2020 6.190 6.210 6.010 6.130 14,631,098 -0.08(-1.29%)
Oct 12, 2020 6.330 6.600 6.190 6.210 24,684,173 -0.02(-0.32%)
Oct 09, 2020 6.400 6.450 6.140 6.230 19,317,300 -0.06(-0.95%)
Oct 08, 2020 6.020 6.320 5.980 6.290 21,273,227 +0.33(+5.54%)
Oct 07, 2020 5.930 6.090 5.860 5.960 17,944,131 +0.15(+2.58%)
Oct 06, 2020 6.140 6.180 5.770 5.810 22,659,488 -0.25(-4.13%)
Oct 05, 2020 6.070 6.200 6.000 6.060 14,599,700 +0.05(+0.83%)
Oct 02, 2020 5.610 6.038 5.570 6.010 22,185,000 +0.17(+2.91%)
Oct 01, 2020 5.730 5.990 5.690 5.840 21,573,070 +0.14(+2.46%)
Sep 30, 2020 5.700 5.910 5.690 5.700 22,227,508 +0.03(+0.53%)
Sep 29, 2020 5.980 5.990 5.600 5.670 29,062,806 -0.29(-4.87%)
Sep 28, 2020 6.120 6.230 5.950 5.960 22,023,214 -0.07(-1.16%)
Sep 25, 2020 6.030 6.120 5.950 6.030 17,368,400 +0.00(+0.00%)
Sep 24, 2020 6.110 6.210 5.890 6.030 20,513,581 -0.08(-1.31%)
Sep 23, 2020 6.330 6.480 6.110 6.110 18,048,591 -0.16(-2.55%)
Sep 22, 2020 6.380 6.390 6.140 6.270 21,812,399 -0.04(-0.63%)
Sep 21, 2020 6.570 6.600 6.240 6.310 25,075,398 -0.45(-6.66%)
Sep 18, 2020 6.870 6.920 6.730 6.760 22,678,200 -0.10(-1.46%)
Sep 17, 2020 6.890 7.070 6.840 6.860 12,580,724 -0.12(-1.72%)
Sep 16, 2020 6.900 7.140 6.750 6.980 20,767,292 +0.11(+1.60%)
Sep 15, 2020 7.260 7.300 6.860 6.870 23,459,819 -0.33(-4.58%)
Sep 14, 2020 7.120 7.280 7.050 7.200 13,689,858 +0.15(+2.13%)
Sep 11, 2020 7.400 7.420 6.970 7.050 20,064,600 -0.35(-4.73%)
Sep 10, 2020 7.560 7.800 7.400 7.400 17,722,606 -0.15(-1.99%)
Sep 09, 2020 7.650 7.650 7.360 7.550 20,034,945 -0.07(-0.92%)
Sep 08, 2020 7.530 7.970 7.280 7.620 31,905,941 -0.03(-0.39%)
Sep 04, 2020 7.660 7.810 7.330 7.650 36,679,100 +0.04(+0.53%)
Sep 03, 2020 7.080 7.980 7.070 7.610 80,549,144 +0.63(+9.03%)
Sep 02, 2020 7.450 7.790 6.780 6.980 85,190,069 -0.03(-0.43%)
Sep 01, 2020 6.880 7.150 6.760 7.010 25,727,377 +0.04(+0.57%)
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%)
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.