NYSE:M
Macy's Inc Stock Price (Quote)
$18.43
+0.0800 (+0.436%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.18 | $20.45 | Friday, 26th Apr 2024 M stock ended at $18.43. This is 0.436% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.34% from a day low at $18.18 to a day high of $18.61. |
| 90 days | $17.11 | $22.10 | |
| 52 weeks | $10.54 | $22.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $18.34 | $18.61 | $18.18 | $18.43 | 3 785 632 |
| Apr 25, 2024 | $18.45 | $18.55 | $18.28 | $18.35 | 3 706 739 |
| Apr 24, 2024 | $18.95 | $18.99 | $18.68 | $18.73 | 3 251 973 |
| Apr 23, 2024 | $18.76 | $19.34 | $18.66 | $19.02 | 4 008 388 |
| Apr 22, 2024 | $18.67 | $18.94 | $18.50 | $18.75 | 5 333 321 |
| Apr 19, 2024 | $18.97 | $19.19 | $18.50 | $18.53 | 4 221 921 |
| Apr 18, 2024 | $19.09 | $19.19 | $18.87 | $19.04 | 5 616 999 |
| Apr 17, 2024 | $19.11 | $19.29 | $18.84 | $19.01 | 3 608 478 |
| Apr 16, 2024 | $18.96 | $19.12 | $18.63 | $18.99 | 4 950 190 |
| Apr 15, 2024 | $19.48 | $19.64 | $18.62 | $18.89 | 4 552 020 |
| Apr 12, 2024 | $19.76 | $19.82 | $19.20 | $19.30 | 4 061 782 |
| Apr 11, 2024 | $20.23 | $20.45 | $19.56 | $19.93 | 7 354 952 |
| Apr 10, 2024 | $19.43 | $20.21 | $19.20 | $20.19 | 6 734 564 |
| Apr 09, 2024 | $19.57 | $19.82 | $19.43 | $19.69 | 4 400 370 |
| Apr 08, 2024 | $18.51 | $19.57 | $18.44 | $19.55 | 6 098 917 |
| Apr 05, 2024 | $18.40 | $18.60 | $18.31 | $18.58 | 5 565 388 |
| Apr 04, 2024 | $19.12 | $19.15 | $18.29 | $18.41 | 7 042 007 |
| Apr 03, 2024 | $19.15 | $19.19 | $18.80 | $18.86 | 9 651 769 |
| Apr 02, 2024 | $19.23 | $19.33 | $19.00 | $19.06 | 8 352 532 |
| Apr 01, 2024 | $19.78 | $19.90 | $19.46 | $19.54 | 5 382 109 |
| Mar 28, 2024 | $19.77 | $20.05 | $19.65 | $19.99 | 8 341 414 |
| Mar 27, 2024 | $19.25 | $19.94 | $19.14 | $19.85 | 5 898 137 |
| Mar 26, 2024 | $19.65 | $19.71 | $19.08 | $19.08 | 6 542 348 |
| Mar 25, 2024 | $20.56 | $20.71 | $19.62 | $19.63 | 6 128 369 |
| Mar 22, 2024 | $20.79 | $20.79 | $20.25 | $20.25 | 6 499 821 |
