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 |
| Nov 08, 2023 | $12.32 | $12.37 | $11.49 | $11.54 | 14 706 937 |
| Nov 07, 2023 | $12.35 | $12.66 | $12.35 | $12.41 | 8 185 761 |
| Nov 06, 2023 | $13.00 | $13.02 | $12.36 | $12.53 | 9 462 459 |
| Nov 03, 2023 | $12.74 | $13.06 | $12.66 | $12.95 | 11 144 103 |
| Nov 02, 2023 | $12.18 | $12.53 | $12.16 | $12.53 | 10 175 095 |
| Nov 01, 2023 | $12.18 | $12.19 | $11.77 | $12.06 | 8 202 202 |
| Oct 31, 2023 | $11.94 | $12.24 | $11.82 | $12.18 | 8 129 559 |
| Oct 30, 2023 | $11.84 | $12.11 | $11.73 | $12.02 | 5 931 185 |
| Oct 27, 2023 | $11.90 | $11.99 | $11.62 | $11.68 | 8 025 550 |
| Oct 26, 2023 | $11.62 | $11.93 | $11.45 | $11.83 | 7 217 802 |
| Oct 25, 2023 | $11.54 | $11.67 | $11.37 | $11.57 | 9 250 699 |
| Oct 24, 2023 | $11.39 | $11.61 | $11.33 | $11.58 | 5 936 008 |
| Oct 23, 2023 | $11.28 | $11.50 | $11.02 | $11.32 | 10 234 958 |
| Oct 20, 2023 | $11.35 | $11.57 | $11.29 | $11.47 | 7 941 282 |
| Oct 19, 2023 | $11.41 | $11.58 | $11.20 | $11.38 | 8 281 004 |
| Oct 18, 2023 | $11.42 | $11.52 | $11.30 | $11.42 | 8 284 894 |
| Oct 17, 2023 | $10.88 | $11.59 | $10.88 | $11.47 | 12 581 412 |
| Oct 16, 2023 | $10.64 | $11.02 | $10.63 | $10.94 | 9 385 200 |
| Oct 13, 2023 | $10.77 | $10.83 | $10.54 | $10.57 | 8 778 236 |
| Oct 12, 2023 | $11.01 | $11.02 | $10.67 | $10.83 | 9 425 075 |
| Oct 11, 2023 | $11.14 | $11.29 | $10.91 | $10.98 | 7 384 902 |
| Oct 10, 2023 | $11.17 | $11.35 | $11.10 | $11.15 | 8 594 567 |
| Oct 09, 2023 | $10.92 | $11.18 | $10.77 | $11.07 | 8 178 911 |
| Oct 06, 2023 | $11.00 | $11.28 | $10.75 | $11.11 | 9 894 268 |
| Oct 05, 2023 | $11.38 | $11.55 | $11.09 | $11.11 | 8 625 729 |
