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 |
| Jan 23, 2024 | $18.74 | $18.82 | $17.79 | $18.19 | 10 229 856 |
| Jan 22, 2024 | $17.78 | $18.42 | $17.68 | $18.26 | 14 261 449 |
| Jan 19, 2024 | $17.82 | $17.83 | $17.14 | $17.63 | 11 808 086 |
| Jan 18, 2024 | $18.03 | $18.20 | $17.45 | $17.93 | 6 677 749 |
| Jan 17, 2024 | $17.90 | $18.02 | $17.75 | $17.86 | 5 459 070 |
| Jan 16, 2024 | $18.22 | $18.22 | $17.89 | $18.17 | 5 581 986 |
| Jan 12, 2024 | $18.82 | $18.85 | $18.30 | $18.54 | 5 925 650 |
| Jan 11, 2024 | $18.91 | $18.94 | $18.46 | $18.62 | 7 574 459 |
| Jan 10, 2024 | $19.03 | $19.12 | $18.72 | $18.98 | 4 810 738 |
| Jan 09, 2024 | $19.06 | $19.22 | $18.92 | $19.05 | 3 915 515 |
| Jan 08, 2024 | $18.89 | $19.30 | $18.80 | $19.11 | 4 107 971 |
| Jan 05, 2024 | $18.74 | $19.44 | $18.69 | $18.82 | 5 455 621 |
| Jan 04, 2024 | $18.88 | $19.06 | $18.75 | $18.78 | 4 287 849 |
| Jan 03, 2024 | $19.43 | $19.45 | $18.57 | $18.94 | 7 896 342 |
| Jan 02, 2024 | $19.92 | $20.20 | $19.52 | $19.76 | 6 050 693 |
| Dec 29, 2023 | $20.20 | $20.38 | $20.10 | $20.12 | 4 913 906 |
| Dec 28, 2023 | $19.87 | $20.40 | $19.86 | $20.35 | 4 204 010 |
| Dec 27, 2023 | $20.35 | $20.35 | $19.85 | $20.10 | 5 502 763 |
| Dec 26, 2023 | $20.00 | $20.39 | $19.98 | $20.32 | 6 912 407 |
| Dec 22, 2023 | $19.84 | $20.12 | $19.65 | $19.99 | 5 072 599 |
| Dec 21, 2023 | $20.02 | $20.14 | $19.81 | $20.08 | 5 821 873 |
| Dec 20, 2023 | $20.21 | $20.39 | $19.82 | $19.83 | 8 400 381 |
| Dec 19, 2023 | $20.22 | $20.50 | $20.00 | $20.26 | 9 507 118 |
| Dec 18, 2023 | $19.92 | $20.23 | $19.65 | $20.06 | 11 840 420 |
| Dec 15, 2023 | $19.73 | $19.89 | $19.44 | $19.71 | 9 906 590 |
