Macy’s Inc (M) Historical Stock Data
18.43 ↑0.08 (0.44%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, M is down -0.47% a day on average. There have been 11 days where Macy’s Inc closed green and 19 days where M closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.34 | 18.43 | ↑$0.09 (0.49%) | 18.18 | 18.61 | 3.81M |
| 2024-04-25 | 18.45 | 18.35 | ↓$0.10 (-0.54%) | 18.28 | 18.55 | 3.73M |
| 2024-04-24 | 18.95 | 18.73 | ↓$0.22 (-1.16%) | 18.68 | 18.99 | 3.28M |
| 2024-04-23 | 18.76 | 19.02 | ↑$0.26 (1.39%) | 18.66 | 19.34 | 4.01M |
| 2024-04-22 | 18.67 | 18.75 | ↑$0.08 (0.43%) | 18.50 | 18.94 | 6.08M |
| 2024-04-19 | 18.97 | 18.53 | ↓$0.44 (-2.32%) | 18.50 | 19.19 | 4.79M |
| 2024-04-18 | 19.09 | 19.04 | ↓$0.05 (-0.26%) | 18.87 | 19.19 | 7.57M |
| 2024-04-17 | 19.11 | 19.01 | ↓$0.10 (-0.52%) | 18.84 | 19.29 | 4.15M |
| 2024-04-16 | 18.96 | 18.99 | ↑$0.03 (0.16%) | 18.63 | 19.12 | 5.05M |
| 2024-04-15 | 19.48 | 18.89 | ↓$0.59 (-3.03%) | 18.62 | 19.64 | 4.55M |
| 2024-04-12 | 19.76 | 19.30 | ↓$0.46 (-2.33%) | 19.20 | 19.82 | 5.45M |
| 2024-04-11 | 20.23 | 19.93 | ↓$0.30 (-1.48%) | 19.56 | 20.45 | 9.45M |
| 2024-04-10 | 19.43 | 20.19 | ↑$0.76 (3.91%) | 19.20 | 20.21 | 6.85M |
| 2024-04-09 | 19.57 | 19.69 | ↑$0.12 (0.61%) | 19.43 | 19.82 | 5.33M |
| 2024-04-08 | 18.51 | 19.55 | ↑$1.04 (5.62%) | 18.44 | 19.57 | 6.14M |
| 2024-04-05 | 18.40 | 18.58 | ↑$0.18 (0.98%) | 18.31 | 18.60 | 5.57M |
| 2024-04-04 | 19.12 | 18.41 | ↓$0.71 (-3.71%) | 18.29 | 19.15 | 7.15M |
| 2024-04-03 | 19.15 | 18.86 | ↓$0.29 (-1.51%) | 18.80 | 19.19 | 9.65M |
| 2024-04-02 | 19.23 | 19.06 | ↓$0.17 (-0.88%) | 19.00 | 19.33 | 8.35M |
| 2024-04-01 | 19.78 | 19.54 | ↓$0.24 (-1.21%) | 19.46 | 19.90 | 5.41M |
| 2024-03-28 | 19.77 | 19.99 | ↑$0.22 (1.11%) | 19.65 | 20.05 | 8.33M |
| 2024-03-27 | 19.25 | 19.85 | ↑$0.60 (3.12%) | 19.14 | 19.94 | 6.04M |
| 2024-03-26 | 19.65 | 19.08 | ↓$0.57 (-2.90%) | 19.08 | 19.71 | 7.15M |
| 2024-03-25 | 20.56 | 19.63 | ↓$0.93 (-4.52%) | 19.62 | 20.71 | 6.16M |
| 2024-03-22 | 20.79 | 20.25 | ↓$0.54 (-2.60%) | 20.25 | 20.79 | 6.57M |
| 2024-03-21 | 21.27 | 20.79 | ↓$0.48 (-2.26%) | 20.77 | 21.31 | 5.29M |
| 2024-03-20 | 21.54 | 21.20 | ↓$0.34 (-1.58%) | 21.06 | 21.60 | 7.06M |
| 2024-03-19 | 21.10 | 21.54 | ↑$0.44 (2.09%) | 21.03 | 22.10 | 10.67M |
| 2024-03-18 | 21.25 | 21.24 | ↓$0.01 (-0.05%) | 20.96 | 21.32 | 7.42M |
| 2024-03-15 | 21.40 | 21.19 | ↓$0.21 (-0.98%) | 21.15 | 21.75 | 12.45M |
Create an account or log in to view more rows.
$M Tendie tickets on discount today!!!
$M Pamp it higher...
$M BOUGHT TODAY!
$M pump up the volume
$M we need more volume
$M C'mon
do a spike!!
$M Wish I shorted
$M Let’s goooo
$M wow
looking like it’s going to be a monster day!
$M it's true....