Macy’s Inc (M) Historical Stock Data
19.95 ↑0.09 (0.48%)
As of March 28, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, M is down -0.23% a day on average. There have been 16 days where Macy’s Inc closed green and 14 days where M closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 21.24 | 21.50 | ↑$0.26 (1.22%) | 21.14 | 21.65 | 9.82M |
2024-03-13 | 20.90 | 20.95 | ↑$0.05 (0.24%) | 20.83 | 21.37 | 6.72M |
2024-03-12 | 20.42 | 20.86 | ↑$0.44 (2.15%) | 20.30 | 21.13 | 8.22M |
2024-03-11 | 21.21 | 20.55 | ↓$0.66 (-3.11%) | 20.55 | 21.50 | 8.81M |
2024-03-08 | 20.50 | 21.15 | ↑$0.65 (3.17%) | 20.19 | 21.48 | 13.58M |
2024-03-07 | 20.21 | 20.34 | ↑$0.13 (0.64%) | 19.96 | 20.46 | 5.64M |
2024-03-06 | 20.29 | 20.02 | ↓$0.27 (-1.33%) | 19.95 | 20.47 | 7.94M |
2024-03-05 | 20.19 | 20.28 | ↑$0.09 (0.45%) | 19.81 | 20.79 | 9.83M |
2024-03-04 | 20.61 | 20.45 | ↓$0.16 (-0.78%) | 20.32 | 21.23 | 18.82M |
2024-03-01 | 17.48 | 18.01 | ↑$0.53 (3.03%) | 17.25 | 18.04 | 8.29M |
2024-02-29 | 18.36 | 17.44 | ↓$0.92 (-5.01%) | 17.11 | 18.47 | 18.14M |
2024-02-28 | 19.60 | 18.41 | ↓$1.19 (-6.07%) | 18.41 | 19.74 | 11.99M |
2024-02-27 | 19.20 | 19.95 | ↑$0.75 (3.91%) | 19.16 | 20.76 | 18.81M |
2024-02-26 | 19.40 | 19.30 | ↓$0.10 (-0.52%) | 19.21 | 19.58 | 11.89M |
2024-02-23 | 19.13 | 19.50 | ↑$0.37 (1.93%) | 18.98 | 19.68 | 10.29M |
2024-02-22 | 19.06 | 19.12 | ↑$0.06 (0.31%) | 18.93 | 19.17 | 7.76M |
2024-02-21 | 19.07 | 18.99 | ↓$0.08 (-0.42%) | 18.76 | 19.17 | 7.86M |
2024-02-20 | 19.18 | 19.26 | ↑$0.08 (0.42%) | 19.08 | 19.38 | 6.64M |
2024-02-16 | 19.27 | 19.46 | ↑$0.19 (0.99%) | 19.25 | 19.69 | 3.69M |
2024-02-15 | 19.42 | 19.60 | ↑$0.18 (0.93%) | 19.37 | 19.81 | 6.59M |
2024-02-14 | 19.17 | 19.27 | ↑$0.10 (0.52%) | 18.86 | 19.37 | 6.92M |
Create an account or log in to view more rows.
$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....
$M We will not sell!
$M tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$M rip and dip today bulls