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 |
| Feb 28, 2024 | $19.60 | $19.74 | $18.41 | $18.41 | 10 935 961 |
| Feb 27, 2024 | $19.20 | $20.76 | $19.16 | $19.95 | 18 487 960 |
| Feb 26, 2024 | $19.40 | $19.58 | $19.21 | $19.30 | 8 415 176 |
| Feb 23, 2024 | $19.13 | $19.68 | $18.98 | $19.50 | 8 511 685 |
| Feb 22, 2024 | $19.06 | $19.17 | $18.93 | $19.12 | 5 129 819 |
| Feb 21, 2024 | $19.07 | $19.17 | $18.76 | $18.99 | 7 176 839 |
| Feb 20, 2024 | $19.18 | $19.38 | $19.08 | $19.26 | 5 057 060 |
| Feb 16, 2024 | $19.27 | $19.68 | $19.25 | $19.46 | 3 169 118 |
| Feb 15, 2024 | $19.42 | $19.81 | $19.37 | $19.60 | 5 043 498 |
| Feb 14, 2024 | $19.17 | $19.37 | $18.86 | $19.27 | 4 495 307 |
| Feb 13, 2024 | $18.82 | $19.06 | $18.50 | $18.96 | 6 097 848 |
| Feb 12, 2024 | $19.16 | $19.68 | $19.16 | $19.58 | 5 026 552 |
| Feb 09, 2024 | $19.16 | $19.23 | $18.89 | $19.08 | 4 230 309 |
| Feb 08, 2024 | $18.62 | $19.31 | $18.58 | $19.24 | 5 757 564 |
| Feb 07, 2024 | $18.64 | $18.79 | $18.42 | $18.54 | 4 036 667 |
| Feb 06, 2024 | $18.27 | $18.86 | $18.19 | $18.64 | 6 180 763 |
| Feb 05, 2024 | $18.31 | $18.49 | $18.04 | $18.36 | 5 504 895 |
| Feb 02, 2024 | $18.60 | $18.75 | $18.31 | $18.63 | 7 360 421 |
| Feb 01, 2024 | $18.51 | $18.55 | $18.04 | $18.44 | 4 348 188 |
| Jan 31, 2024 | $18.47 | $18.77 | $18.26 | $18.29 | 4 444 438 |
| Jan 30, 2024 | $18.45 | $18.73 | $18.30 | $18.63 | 4 786 698 |
| Jan 29, 2024 | $18.84 | $18.91 | $18.41 | $18.67 | 5 363 808 |
| Jan 26, 2024 | $18.85 | $19.10 | $18.77 | $18.90 | 8 765 950 |
| Jan 25, 2024 | $18.80 | $19.04 | $18.59 | $18.82 | 11 617 325 |
| Jan 24, 2024 | $18.35 | $18.51 | $18.08 | $18.14 | 6 361 367 |
