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 |
| Feb 10, 2016 | $39.80 | $39.97 | $38.72 | $38.49 | 5 004 800 |
| Feb 09, 2016 | $39.48 | $39.89 | $38.79 | $39.19 | 4 117 600 |
| Feb 08, 2016 | $40.00 | $40.43 | $39.02 | $39.33 | 5 649 500 |
| Feb 05, 2016 | $41.28 | $41.28 | $40.16 | $39.93 | 5 461 400 |
| Feb 04, 2016 | $39.94 | $40.82 | $39.48 | $40.41 | 7 030 200 |
| Feb 03, 2016 | $40.98 | $41.93 | $39.98 | $41.28 | 4 480 700 |
| Feb 02, 2016 | $41.22 | $41.60 | $40.35 | $40.57 | 4 189 800 |
| Feb 01, 2016 | $40.22 | $41.21 | $39.63 | $40.58 | 4 905 400 |
| Jan 29, 2016 | $39.99 | $40.61 | $39.84 | $40.08 | 5 767 700 |
| Jan 28, 2016 | $40.62 | $40.62 | $39.24 | $39.25 | 5 278 300 |
| Jan 27, 2016 | $39.83 | $41.05 | $39.82 | $39.96 | 5 554 700 |
| Jan 26, 2016 | $39.56 | $40.57 | $39.53 | $39.85 | 5 299 700 |
| Jan 25, 2016 | $41.25 | $41.46 | $39.25 | $39.00 | 7 357 300 |
| Jan 22, 2016 | $41.00 | $41.80 | $40.60 | $41.01 | 8 391 000 |
| Jan 21, 2016 | $39.80 | $41.60 | $39.73 | $40.28 | 9 147 000 |
| Jan 20, 2016 | $38.13 | $40.14 | $37.52 | $39.41 | 10 793 100 |
| Jan 19, 2016 | $37.99 | $40.01 | $37.47 | $38.44 | 12 771 700 |
| Jan 15, 2016 | $36.82 | $38.14 | $36.82 | $37.57 | 7 774 600 |
| Jan 14, 2016 | $38.70 | $38.76 | $37.59 | $37.33 | 7 297 400 |
| Jan 13, 2016 | $38.44 | $39.57 | $38.18 | $38.33 | 10 138 500 |
| Jan 12, 2016 | $38.87 | $39.10 | $37.61 | $38.30 | 10 161 400 |
| Jan 11, 2016 | $37.00 | $38.85 | $36.95 | $38.50 | 16 954 200 |
| Jan 08, 2016 | $36.85 | $37.12 | $35.55 | $35.60 | 10 981 000 |
| Jan 07, 2016 | $36.55 | $38.45 | $36.29 | $36.59 | 18 245 300 |
| Jan 06, 2016 | $36.35 | $36.69 | $35.73 | $35.86 | 13 051 000 |
