NYSE:M
Macy's Inc Stock Price (Quote)
$19.06
-0.340 (-1.75%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.02 | $20.45 | Wednesday, 8th May 2024 M stock ended at $19.06. This is 1.75% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.96% from a day low at $18.86 to a day high of $19.23. |
| 90 days | $17.11 | $22.10 | |
| 52 weeks | $10.54 | $22.10 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $15.84 | $16.16 | $15.71 | $15.99 | 9 281 834 |
| Jun 14, 2023 | $16.31 | $16.33 | $15.51 | $15.87 | 9 623 870 |
| Jun 13, 2023 | $16.28 | $16.53 | $16.18 | $16.36 | 10 377 685 |
| Jun 12, 2023 | $15.60 | $16.22 | $15.47 | $16.11 | 12 661 346 |
| Jun 09, 2023 | $16.15 | $16.15 | $15.44 | $15.66 | 10 120 367 |
| Jun 08, 2023 | $16.07 | $16.28 | $15.59 | $16.02 | 12 481 819 |
| Jun 07, 2023 | $15.90 | $16.31 | $15.79 | $16.21 | 14 325 122 |
| Jun 06, 2023 | $14.95 | $15.97 | $14.84 | $15.90 | 17 743 776 |
| Jun 05, 2023 | $15.38 | $15.46 | $14.88 | $15.00 | 13 919 014 |
| Jun 02, 2023 | $14.00 | $15.68 | $14.00 | $15.42 | 35 509 374 |
| Jun 01, 2023 | $13.08 | $14.10 | $12.80 | $13.75 | 40 392 731 |
| May 31, 2023 | $13.98 | $14.00 | $13.42 | $13.59 | 25 224 889 |
| May 30, 2023 | $14.36 | $14.41 | $13.97 | $14.11 | 15 593 207 |
| May 26, 2023 | $14.37 | $14.61 | $14.09 | $14.34 | 15 825 512 |
| May 25, 2023 | $14.99 | $15.08 | $14.03 | $14.04 | 18 724 470 |
| May 24, 2023 | $15.76 | $15.87 | $14.89 | $15.18 | 21 220 441 |
| May 23, 2023 | $14.94 | $15.25 | $14.77 | $14.77 | 12 014 099 |
| May 22, 2023 | $14.95 | $15.04 | $14.72 | $14.95 | 10 070 121 |
| May 19, 2023 | $15.58 | $15.61 | $14.78 | $14.79 | 16 049 640 |
| May 18, 2023 | $15.66 | $15.90 | $15.39 | $15.87 | 9 982 319 |
| May 17, 2023 | $14.88 | $15.65 | $14.81 | $15.61 | 12 117 619 |
| May 16, 2023 | $15.19 | $15.28 | $14.60 | $14.76 | 10 576 469 |
| May 15, 2023 | $15.06 | $15.35 | $14.99 | $15.30 | 7 738 608 |
| May 12, 2023 | $15.04 | $15.08 | $14.85 | $14.99 | 6 731 722 |
| May 11, 2023 | $14.74 | $15.10 | $14.65 | $14.99 | 8 545 233 |
