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 |
| Dec 14, 2023 | $19.95 | $20.18 | $19.36 | $19.62 | 11 584 176 |
| Dec 13, 2023 | $19.08 | $19.62 | $18.42 | $19.54 | 18 807 133 |
| Dec 12, 2023 | $20.18 | $20.21 | $18.99 | $19.05 | 25 328 019 |
| Dec 11, 2023 | $19.94 | $21.24 | $19.52 | $20.77 | 65 876 253 |
| Dec 08, 2023 | $16.95 | $17.45 | $16.87 | $17.39 | 10 162 254 |
| Dec 07, 2023 | $16.40 | $17.13 | $16.36 | $16.99 | 8 906 733 |
| Dec 06, 2023 | $16.54 | $16.83 | $16.35 | $16.37 | 11 131 916 |
| Dec 05, 2023 | $17.21 | $17.28 | $16.46 | $16.46 | 14 642 924 |
| Dec 04, 2023 | $17.13 | $17.69 | $17.09 | $17.48 | 15 157 904 |
| Dec 01, 2023 | $15.83 | $17.14 | $15.78 | $17.13 | 19 831 067 |
| Nov 30, 2023 | $15.76 | $15.98 | $15.47 | $15.86 | 12 345 564 |
| Nov 29, 2023 | $15.12 | $15.89 | $15.11 | $15.64 | 13 720 589 |
| Nov 28, 2023 | $14.81 | $15.00 | $14.54 | $14.96 | 10 570 287 |
| Nov 27, 2023 | $14.86 | $14.96 | $14.49 | $14.90 | 15 843 311 |
| Nov 24, 2023 | $14.86 | $15.02 | $14.60 | $14.87 | 8 867 509 |
| Nov 22, 2023 | $15.00 | $15.06 | $14.68 | $14.84 | 12 081 815 |
| Nov 21, 2023 | $14.77 | $14.97 | $14.36 | $14.96 | 14 169 885 |
| Nov 20, 2023 | $14.42 | $15.12 | $14.28 | $14.96 | 20 328 641 |
| Nov 17, 2023 | $13.53 | $14.44 | $13.51 | $14.44 | 26 906 846 |
| Nov 16, 2023 | $14.20 | $14.43 | $13.10 | $13.33 | 52 965 951 |
| Nov 15, 2023 | $12.09 | $12.88 | $12.07 | $12.61 | 27 171 563 |
| Nov 14, 2023 | $11.00 | $11.93 | $11.00 | $11.73 | 18 764 312 |
| Nov 13, 2023 | $10.83 | $10.95 | $10.59 | $10.74 | 14 350 178 |
| Nov 10, 2023 | $11.11 | $11.16 | $10.72 | $10.97 | 11 753 140 |
| Nov 09, 2023 | $11.62 | $11.69 | $11.04 | $11.09 | 12 239 618 |
