MACY'S, INC.
(NYSE:M)
14.61 USD
-0.26 (-1.75%)
Delayed Price / Updated:
4:00 PM EDT, Sep 06, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for M -- 04/30/2024 to 05/30/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/30/2024 |
$19.53 |
$18.84 |
$19.14 |
4,989,069 |
-3.09% ![arrow up](/images/arrow-neg-sml.png) |
05/29/2024 |
$20.14 |
$19.74 |
$19.75 |
3,374,778 |
-3.09% ![arrow up](/images/arrow-neg-sml.png) |
05/28/2024 |
$20.70 |
$20.13 |
$20.38 |
4,482,184 |
+0.99% ![arrow up](/images/arrow-pos-sml.png) |
05/24/2024 |
$20.49 |
$20.06 |
$20.18 |
3,453,406 |
+0.60% ![arrow up](/images/arrow-pos-sml.png) |
05/23/2024 |
$20.18 |
$19.71 |
$20.06 |
3,707,317 |
-0.30% ![arrow up](/images/arrow-neg-sml.png) |
05/22/2024 |
$20.62 |
$19.64 |
$20.12 |
9,569,602 |
+0.20% ![arrow up](/images/arrow-pos-sml.png) |
05/21/2024 |
$20.11 |
$18.67 |
$20.08 |
17,148,904 |
+5.13% ![arrow up](/images/arrow-pos-sml.png) |
05/20/2024 |
$19.67 |
$19.04 |
$19.10 |
6,369,933 |
-2.00% ![arrow up](/images/arrow-neg-sml.png) |
05/17/2024 |
$19.73 |
$19.43 |
$19.49 |
3,483,476 |
-0.61% ![arrow up](/images/arrow-neg-sml.png) |
05/16/2024 |
$19.64 |
$19.30 |
$19.61 |
2,713,858 |
+1.24% ![arrow up](/images/arrow-pos-sml.png) |
05/15/2024 |
$19.93 |
$19.30 |
$19.37 |
3,440,647 |
-2.76% ![arrow up](/images/arrow-neg-sml.png) |
05/14/2024 |
$20.10 |
$19.47 |
$19.92 |
3,999,554 |
+1.94% ![arrow up](/images/arrow-pos-sml.png) |
05/13/2024 |
$20.00 |
$19.44 |
$19.54 |
4,324,902 |
+0.98% ![arrow up](/images/arrow-pos-sml.png) |
05/10/2024 |
$19.60 |
$19.25 |
$19.35 |
2,129,419 |
-0.51% ![arrow up](/images/arrow-neg-sml.png) |
05/09/2024 |
$19.45 |
$19.11 |
$19.45 |
2,802,655 |
+2.05% ![arrow up](/images/arrow-pos-sml.png) |
05/08/2024 |
$19.23 |
$18.86 |
$19.06 |
3,160,043 |
-1.75% ![arrow up](/images/arrow-neg-sml.png) |
05/07/2024 |
$19.89 |
$19.40 |
$19.40 |
3,447,960 |
-0.92% ![arrow up](/images/arrow-neg-sml.png) |
05/06/2024 |
$19.86 |
$19.35 |
$19.58 |
3,901,866 |
+0.31% ![arrow up](/images/arrow-pos-sml.png) |
05/03/2024 |
$19.61 |
$19.13 |
$19.52 |
4,302,393 |
+2.09% ![arrow up](/images/arrow-pos-sml.png) |
05/02/2024 |
$19.13 |
$18.38 |
$19.12 |
4,215,978 |
-0.10% ![arrow up](/images/arrow-neg-sml.png) |