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 |
| Jul 25, 2023 | $16.40 | $16.45 | $16.11 | $16.12 | 6 182 402 |
| Jul 24, 2023 | $16.13 | $16.59 | $16.08 | $16.41 | 6 762 221 |
| Jul 21, 2023 | $16.42 | $16.45 | $15.93 | $16.07 | 5 744 346 |
| Jul 20, 2023 | $16.35 | $16.40 | $15.99 | $16.33 | 7 988 894 |
| Jul 19, 2023 | $16.09 | $16.33 | $15.89 | $16.27 | 9 093 971 |
| Jul 18, 2023 | $15.90 | $16.20 | $15.74 | $15.90 | 8 651 788 |
| Jul 17, 2023 | $15.42 | $15.99 | $15.28 | $15.93 | 10 297 871 |
| Jul 14, 2023 | $15.71 | $15.77 | $15.28 | $15.56 | 10 319 597 |
| Jul 13, 2023 | $16.19 | $16.24 | $15.72 | $15.77 | 8 983 329 |
| Jul 12, 2023 | $16.72 | $16.83 | $16.12 | $16.17 | 9 793 882 |
| Jul 11, 2023 | $16.28 | $16.81 | $16.08 | $16.48 | 9 520 903 |
| Jul 10, 2023 | $15.95 | $16.37 | $15.87 | $16.13 | 9 652 694 |
| Jul 07, 2023 | $15.93 | $16.23 | $15.76 | $15.93 | 8 545 523 |
| Jul 06, 2023 | $16.12 | $16.19 | $15.73 | $15.90 | 7 881 538 |
| Jul 05, 2023 | $16.25 | $16.41 | $15.92 | $16.36 | 7 311 459 |
| Jul 03, 2023 | $16.20 | $16.52 | $16.15 | $16.37 | 6 031 946 |
| Jun 30, 2023 | $16.24 | $16.28 | $15.72 | $16.05 | 9 066 207 |
| Jun 29, 2023 | $15.58 | $16.08 | $15.52 | $16.03 | 8 186 082 |
| Jun 28, 2023 | $15.59 | $15.59 | $15.30 | $15.51 | 7 525 400 |
| Jun 27, 2023 | $15.14 | $15.72 | $15.01 | $15.62 | 8 793 396 |
| Jun 26, 2023 | $14.95 | $15.36 | $14.95 | $15.14 | 7 634 548 |
| Jun 23, 2023 | $15.02 | $15.24 | $14.88 | $15.00 | 6 137 329 |
| Jun 22, 2023 | $15.49 | $15.52 | $15.16 | $15.19 | 6 267 839 |
| Jun 21, 2023 | $15.61 | $15.68 | $15.36 | $15.45 | 8 237 436 |
| Jun 20, 2023 | $15.77 | $15.96 | $15.55 | $15.76 | 9 984 141 |
