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 |
| Mar 17, 2016 | $43.40 | $44.17 | $43.14 | $43.97 | 2 932 300 |
| Mar 16, 2016 | $43.13 | $43.51 | $42.41 | $43.50 | 3 742 200 |
| Mar 15, 2016 | $44.04 | $44.58 | $42.91 | $43.11 | 4 432 900 |
| Mar 14, 2016 | $44.19 | $44.58 | $43.54 | $43.87 | 2 989 500 |
| Mar 11, 2016 | $44.42 | $44.65 | $43.99 | $44.35 | 3 357 900 |
| Mar 10, 2016 | $44.70 | $44.80 | $43.74 | $43.84 | 3 123 400 |
| Mar 09, 2016 | $44.13 | $44.72 | $43.89 | $43.95 | 2 878 200 |
| Mar 08, 2016 | $44.51 | $44.75 | $44.01 | $43.68 | 3 138 800 |
| Mar 07, 2016 | $44.23 | $45.05 | $44.23 | $44.26 | 2 749 100 |
| Mar 04, 2016 | $44.12 | $45.13 | $43.98 | $44.22 | 4 268 500 |
| Mar 03, 2016 | $43.96 | $44.37 | $43.48 | $43.73 | 3 329 000 |
| Mar 02, 2016 | $43.58 | $44.00 | $43.21 | $43.60 | 3 101 800 |
| Mar 01, 2016 | $43.47 | $43.80 | $43.15 | $43.34 | 2 605 200 |
| Feb 29, 2016 | $43.47 | $43.50 | $42.89 | $42.86 | 4 110 600 |
| Feb 26, 2016 | $43.96 | $44.00 | $42.80 | $43.08 | 4 475 400 |
| Feb 25, 2016 | $43.21 | $43.57 | $42.56 | $43.02 | 4 399 600 |
| Feb 24, 2016 | $41.48 | $43.05 | $40.88 | $42.50 | 6 680 400 |
| Feb 23, 2016 | $42.00 | $43.53 | $40.52 | $41.97 | 16 311 500 |
| Feb 22, 2016 | $40.49 | $41.71 | $40.35 | $40.73 | 6 766 200 |
| Feb 19, 2016 | $40.78 | $40.83 | $38.83 | $39.90 | 6 112 800 |
| Feb 18, 2016 | $40.67 | $41.15 | $40.15 | $40.80 | 5 145 400 |
| Feb 17, 2016 | $40.95 | $41.32 | $40.87 | $40.77 | 5 693 700 |
| Feb 16, 2016 | $39.56 | $41.01 | $39.04 | $40.14 | 5 171 800 |
| Feb 12, 2016 | $38.06 | $39.30 | $37.71 | $38.93 | 4 476 700 |
| Feb 11, 2016 | $38.32 | $39.17 | $37.73 | $37.59 | 5 364 900 |
