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.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	23.43	23.08	↓$0.35 (-1.49%)	23.07	23.61	5.62M
2023-01-26	23.65	23.47	↓$0.18 (-0.76%)	23.21	23.89	3.87M
2023-01-25	23.02	23.38	↑$0.36 (1.56%)	22.68	23.48	5.21M
2023-01-24	23.11	23.13	↑$0.02 (0.09%)	23.00	23.47	5.85M
2023-01-23	22.93	23.40	↑$0.47 (2.05%)	22.75	23.52	7.05M
2023-01-20	22.39	22.76	↑$0.37 (1.65%)	22.26	23.11	7.57M
2023-01-19	22.80	22.78	↓$0.02 (-0.09%)	22.30	22.96	6.92M
2023-01-18	23.15	23.08	↓$0.07 (-0.30%)	22.98	23.72	8.13M
2023-01-17	22.83	22.90	↑$0.07 (0.31%)	22.69	23.05	8.85M
2023-01-13	22.58	23.01	↑$0.43 (1.90%)	22.56	23.02	7.65M
2023-01-12	22.37	22.75	↑$0.38 (1.70%)	21.94	22.77	9.41M
2023-01-11	20.93	22.22	↑$1.29 (6.16%)	20.86	22.26	12.59M
2023-01-10	20.47	20.86	↑$0.39 (1.91%)	20.32	20.89	11.86M
2023-01-09	20.85	20.43	↓$0.42 (-2.01%)	20.00	21.26	24.61M
2023-01-06	21.74	22.13	↑$0.39 (1.79%)	21.69	22.59	12.95M
2023-01-05	21.00	21.56	↑$0.56 (2.67%)	20.45	21.74	9.27M
2023-01-04	20.11	21.36	↑$1.25 (6.22%)	20.03	21.67	12.29M
2023-01-03	20.95	20.13	↓$0.82 (-3.91%)	20.08	21.05	11.07M
2022-12-30	20.23	20.65	↑$0.42 (2.08%)	20.12	20.86	8.13M
2022-12-29	20.19	20.46	↑$0.27 (1.34%)	20.17	20.61	8.74M
2022-12-28	20.30	20.05	↓$0.25 (-1.23%)	19.73	20.42	8.01M
2022-12-27	20.56	20.40	↓$0.16 (-0.78%)	20.15	20.65	7.44M
2022-12-23	19.96	20.30	↑$0.34 (1.70%)	19.71	20.42	5.98M
2022-12-22	20.04	20.02	↓$0.02 (-0.10%)	19.40	20.16	7.26M
2022-12-21	20.62	20.42	↓$0.20 (-0.97%)	20.22	20.89	6.98M
2022-12-20	20.00	20.16	↑$0.16 (0.80%)	19.87	20.21	6.85M
2022-12-19	20.44	20.12	↓$0.32 (-1.57%)	19.93	20.57	10.74M
2022-12-16	20.36	20.40	↑$0.04 (0.20%)	20.21	20.83	10.39M
2022-12-15	21.40	21.00	↓$0.40 (-1.87%)	20.88	21.41	5.99M
2022-12-14	21.32	21.76	↑$0.44 (2.06%)	21.20	21.85	9.34M