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 |
| Oct 04, 2023 | $11.57 | $11.71 | $11.39 | $11.48 | 9 562 188 |
| Oct 03, 2023 | $11.42 | $11.68 | $11.34 | $11.42 | 8 036 341 |
| Oct 02, 2023 | $11.60 | $11.72 | $11.46 | $11.55 | 8 747 538 |
| Sep 29, 2023 | $11.63 | $11.82 | $11.51 | $11.61 | 10 913 183 |
| Sep 28, 2023 | $11.00 | $11.54 | $10.99 | $11.44 | 10 683 596 |
| Sep 27, 2023 | $10.79 | $11.05 | $10.79 | $10.95 | 11 050 985 |
| Sep 26, 2023 | $10.93 | $11.19 | $10.83 | $10.84 | 10 932 981 |
| Sep 25, 2023 | $10.74 | $11.18 | $10.71 | $11.11 | 11 310 345 |
| Sep 22, 2023 | $10.92 | $10.99 | $10.74 | $10.87 | 10 578 503 |
| Sep 21, 2023 | $10.69 | $11.07 | $10.66 | $10.84 | 15 223 712 |
| Sep 20, 2023 | $10.98 | $11.04 | $10.75 | $10.76 | 9 084 658 |
| Sep 19, 2023 | $10.70 | $11.04 | $10.67 | $10.93 | 12 551 421 |
| Sep 18, 2023 | $11.11 | $11.11 | $10.73 | $10.73 | 15 081 297 |
| Sep 15, 2023 | $11.30 | $11.39 | $11.13 | $11.14 | 8 509 634 |
| Sep 14, 2023 | $11.33 | $11.43 | $11.22 | $11.36 | 9 985 153 |
| Sep 13, 2023 | $11.72 | $11.72 | $11.32 | $11.36 | 10 621 133 |
| Sep 12, 2023 | $11.53 | $11.73 | $11.46 | $11.56 | 9 523 942 |
| Sep 11, 2023 | $11.84 | $11.96 | $11.43 | $11.47 | 10 634 716 |
| Sep 08, 2023 | $11.59 | $11.85 | $11.46 | $11.81 | 9 009 078 |
| Sep 07, 2023 | $11.76 | $11.83 | $11.58 | $11.62 | 9 731 427 |
| Sep 06, 2023 | $11.93 | $12.04 | $11.73 | $11.82 | 9 720 701 |
| Sep 05, 2023 | $12.05 | $12.36 | $11.96 | $12.00 | 10 722 312 |
| Sep 01, 2023 | $12.32 | $12.39 | $12.14 | $12.15 | 8 389 606 |
| Aug 31, 2023 | $12.34 | $12.44 | $12.17 | $12.23 | 10 012 876 |
| Aug 30, 2023 | $12.21 | $12.53 | $12.15 | $12.35 | 9 564 520 |
