Macy’s Inc (M) Historical Stock Data

23.08 ↓0.39 (-1.66%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, M is up 0.70% a day on average. There have been 18 days where Macy’s Inc closed green and 12 days where M closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2723.4323.08↓$0.35 (-1.49%)23.0723.615.62M
2023-01-2623.6523.47↓$0.18 (-0.76%)23.2123.893.87M
2023-01-2523.0223.38↑$0.36 (1.56%)22.6823.485.21M
2023-01-2423.1123.13↑$0.02 (0.09%)23.0023.475.85M
2023-01-2322.9323.40↑$0.47 (2.05%)22.7523.527.05M
2023-01-2022.3922.76↑$0.37 (1.65%)22.2623.117.57M
2023-01-1922.8022.78↓$0.02 (-0.09%)22.3022.966.92M
2023-01-1823.1523.08↓$0.07 (-0.30%)22.9823.728.13M
2023-01-1722.8322.90↑$0.07 (0.31%)22.6923.058.85M
2023-01-1322.5823.01↑$0.43 (1.90%)22.5623.027.65M
2023-01-1222.3722.75↑$0.38 (1.70%)21.9422.779.41M
2023-01-1120.9322.22↑$1.29 (6.16%)20.8622.2612.59M
2023-01-1020.4720.86↑$0.39 (1.91%)20.3220.8911.86M
2023-01-0920.8520.43↓$0.42 (-2.01%)20.0021.2624.61M
2023-01-0621.7422.13↑$0.39 (1.79%)21.6922.5912.95M
2023-01-0521.0021.56↑$0.56 (2.67%)20.4521.749.27M
2023-01-0420.1121.36↑$1.25 (6.22%)20.0321.6712.29M
2023-01-0320.9520.13↓$0.82 (-3.91%)20.0821.0511.07M
2022-12-3020.2320.65↑$0.42 (2.08%)20.1220.868.13M
2022-12-2920.1920.46↑$0.27 (1.34%)20.1720.618.74M
2022-12-2820.3020.05↓$0.25 (-1.23%)19.7320.428.01M
2022-12-2720.5620.40↓$0.16 (-0.78%)20.1520.657.44M
2022-12-2319.9620.30↑$0.34 (1.70%)19.7120.425.98M
2022-12-2220.0420.02↓$0.02 (-0.10%)19.4020.167.26M
2022-12-2120.6220.42↓$0.20 (-0.97%)20.2220.896.98M
2022-12-2020.0020.16↑$0.16 (0.80%)19.8720.216.85M
2022-12-1920.4420.12↓$0.32 (-1.57%)19.9320.5710.74M
2022-12-1620.3620.40↑$0.04 (0.20%)20.2120.8310.39M
2022-12-1521.4021.00↓$0.40 (-1.87%)20.8821.415.99M
2022-12-1421.3221.76↑$0.44 (2.06%)21.2021.859.34M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$M rip and dip today bulls

0 Like Report
StocksOverBTC11

$M Holding Strong since January ??????????

0 Like Report
jchonnee

$M looks like a loading

0 Like Report
kobe_fighter

$M I warned you all fairly you morons.

0 Like Report
dandanaiwo

$M bull flag
breakout!

0 Like Report
john_joes_mma

$M Dumping started...
Get out while you can...

0 Like Report