NYSE:M
Macy's Inc Stock Price (Quote)
$19.45
+0.390 (+2.05%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.02 | $20.45 | Thursday, 9th May 2024 M stock ended at $19.45. This is 2.05% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.78% from a day low at $19.11 to a day high of $19.45. |
| 90 days | $17.11 | $22.10 | |
| 52 weeks | $10.54 | $22.10 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $21.27 | $21.31 | $20.77 | $20.79 | 5 272 858 |
| Mar 20, 2024 | $21.54 | $21.60 | $21.06 | $21.20 | 5 980 563 |
| Mar 19, 2024 | $21.10 | $22.10 | $21.05 | $21.54 | 10 118 304 |
| Mar 18, 2024 | $21.25 | $21.32 | $20.96 | $21.24 | 7 365 565 |
| Mar 15, 2024 | $21.40 | $21.75 | $21.15 | $21.19 | 11 668 484 |
| Mar 14, 2024 | $21.24 | $21.65 | $21.14 | $21.50 | 9 768 653 |
| Mar 13, 2024 | $20.90 | $21.37 | $20.83 | $20.95 | 5 962 623 |
| Mar 12, 2024 | $20.42 | $21.13 | $20.30 | $20.86 | 8 219 760 |
| Mar 11, 2024 | $21.21 | $21.50 | $20.55 | $20.55 | 8 800 148 |
| Mar 08, 2024 | $20.50 | $21.48 | $20.19 | $21.15 | 12 821 112 |
| Mar 07, 2024 | $20.21 | $20.46 | $19.96 | $20.34 | 4 999 203 |
| Mar 06, 2024 | $20.29 | $20.47 | $19.95 | $20.02 | 7 990 443 |
| Mar 05, 2024 | $20.19 | $20.79 | $19.81 | $20.28 | 9 160 335 |
| Mar 04, 2024 | $20.61 | $21.23 | $20.32 | $20.45 | 18 043 533 |
| Mar 01, 2024 | $17.48 | $18.04 | $17.25 | $18.01 | 7 366 398 |
| Feb 29, 2024 | $18.36 | $18.47 | $17.11 | $17.44 | 16 827 588 |
