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 |
| Aug 29, 2023 | $12.24 | $12.53 | $12.11 | $12.26 | 11 721 750 |
| Aug 28, 2023 | $12.11 | $12.34 | $11.98 | $12.16 | 14 026 214 |
| Aug 25, 2023 | $12.31 | $12.44 | $11.86 | $12.08 | 15 885 572 |
| Aug 24, 2023 | $12.53 | $12.74 | $12.31 | $12.33 | 13 187 218 |
| Aug 23, 2023 | $12.54 | $12.66 | $12.33 | $12.59 | 26 488 458 |
| Aug 22, 2023 | $13.61 | $13.97 | $12.57 | $12.66 | 49 765 766 |
| Aug 21, 2023 | $15.07 | $15.21 | $14.70 | $14.73 | 12 617 856 |
| Aug 18, 2023 | $14.92 | $15.36 | $14.89 | $15.12 | 10 778 828 |
| Aug 17, 2023 | $15.22 | $15.38 | $15.03 | $15.04 | 10 653 713 |
| Aug 16, 2023 | $15.31 | $15.57 | $15.08 | $15.10 | 7 883 217 |
| Aug 15, 2023 | $15.53 | $15.52 | $14.92 | $15.24 | 10 617 981 |
| Aug 14, 2023 | $15.44 | $15.70 | $15.42 | $15.64 | 8 231 626 |
| Aug 11, 2023 | $15.54 | $15.85 | $15.43 | $15.58 | 7 334 191 |
| Aug 10, 2023 | $15.90 | $16.06 | $15.62 | $15.70 | 7 078 341 |
| Aug 09, 2023 | $15.91 | $16.09 | $15.65 | $15.69 | 7 950 176 |
| Aug 08, 2023 | $15.76 | $15.95 | $15.49 | $15.93 | 6 831 031 |
| Aug 07, 2023 | $16.27 | $16.35 | $15.85 | $16.04 | 6 639 264 |
| Aug 04, 2023 | $16.10 | $16.48 | $15.79 | $16.31 | 8 782 136 |
| Aug 03, 2023 | $15.94 | $16.07 | $15.64 | $16.01 | 9 685 751 |
| Aug 02, 2023 | $16.10 | $16.30 | $15.99 | $16.00 | 7 162 745 |
| Aug 01, 2023 | $16.47 | $16.51 | $16.20 | $16.33 | 6 599 138 |
| Jul 31, 2023 | $16.35 | $16.68 | $16.31 | $16.59 | 7 734 663 |
| Jul 28, 2023 | $16.44 | $16.52 | $16.21 | $16.27 | 6 559 747 |
| Jul 27, 2023 | $16.41 | $16.83 | $16.17 | $16.25 | 8 034 440 |
| Jul 26, 2023 | $16.21 | $16.54 | $16.16 | $16.28 | 9 331 399 |
