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.

DateOpenCloseChangeLowHighVolume
2024-03-2719.2519.85↑$0.60 (3.12%)19.1419.946.04M
2024-03-2619.6519.08↓$0.57 (-2.90%)19.0819.717.15M
2024-03-2520.5619.63↓$0.93 (-4.52%)19.6220.716.16M
2024-03-2220.7920.25↓$0.54 (-2.60%)20.2520.796.57M
2024-03-2121.2720.79↓$0.48 (-2.26%)20.7721.315.29M
2024-03-2021.5421.20↓$0.34 (-1.58%)21.0621.607.06M
2024-03-1921.1021.54↑$0.44 (2.09%)21.0322.1010.67M
2024-03-1821.2521.24↓$0.01 (-0.05%)20.9621.327.42M
2024-03-1521.4021.19↓$0.21 (-0.98%)21.1521.7512.45M
2024-03-1421.2421.50↑$0.26 (1.22%)21.1421.659.82M
2024-03-1320.9020.95↑$0.05 (0.24%)20.8321.376.72M
2024-03-1220.4220.86↑$0.44 (2.15%)20.3021.138.22M
2024-03-1121.2120.55↓$0.66 (-3.11%)20.5521.508.81M
2024-03-0820.5021.15↑$0.65 (3.17%)20.1921.4813.58M
2024-03-0720.2120.34↑$0.13 (0.64%)19.9620.465.64M
2024-03-0620.2920.02↓$0.27 (-1.33%)19.9520.477.94M
2024-03-0520.1920.28↑$0.09 (0.45%)19.8120.799.83M
2024-03-0420.6120.45↓$0.16 (-0.78%)20.3221.2318.82M
2024-03-0117.4818.01↑$0.53 (3.03%)17.2518.048.29M
2024-02-2918.3617.44↓$0.92 (-5.01%)17.1118.4718.14M
2024-02-2819.6018.41↓$1.19 (-6.07%)18.4119.7411.99M
2024-02-2719.2019.95↑$0.75 (3.91%)19.1620.7618.81M
2024-02-2619.4019.30↓$0.10 (-0.52%)19.2119.5811.89M
2024-02-2319.1319.50↑$0.37 (1.93%)18.9819.6810.29M
2024-02-2219.0619.12↑$0.06 (0.31%)18.9319.177.76M
2024-02-2119.0718.99↓$0.08 (-0.42%)18.7619.177.86M
2024-02-2019.1819.26↑$0.08 (0.42%)19.0819.386.64M
2024-02-1619.2719.46↑$0.19 (0.99%)19.2519.693.69M
2024-02-1519.4219.60↑$0.18 (0.93%)19.3719.816.59M
2024-02-1419.1719.27↑$0.10 (0.52%)18.8619.376.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$M we need more volume

0 Like Report
thaddeus_knieght

$M wow
looking like it’s going to be a monster day!

0 Like Report
timetogainmuneh

$M tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
turkeyday33

$M rip and dip today bulls

0 Like Report