Macy's (NY: M )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	15.72	16.62	15.71	16.24	10,420,167	+0.31(+1.95%)
Dec 19, 2024	16.06	16.19	15.76	15.93	3,665,275	+0.08(+0.50%)
Dec 18, 2024	16.77	16.83	15.80	15.85	6,154,259	-0.88(-5.26%)
Dec 17, 2024	16.81	17.16	16.46	16.73	8,813,449	+0.01(+0.06%)
Dec 16, 2024	16.74	17.23	16.66	16.72	8,439,537	+0.16(+0.97%)
Dec 13, 2024	16.19	16.68	16.18	16.56	7,830,548	+0.25(+1.53%)
Dec 12, 2024	16.41	16.84	16.21	16.31	9,704,786	-0.27(-1.63%)
Dec 11, 2024	14.90	16.71	14.63	16.58	28,745,736	-0.14(-0.84%)
Dec 10, 2024	16.75	17.01	16.45	16.72	8,236,905	+0.00(+0.00%)
Dec 09, 2024	17.12	17.29	16.62	16.72	8,868,709	+0.29(+1.77%)
Dec 06, 2024	16.64	16.69	16.21	16.43	3,320,182	-0.02(-0.12%)
Dec 05, 2024	16.75	16.79	16.36	16.45	3,601,895	-0.29(-1.73%)
Dec 04, 2024	16.59	16.75	16.39	16.74	3,916,937	+0.26(+1.58%)
Dec 03, 2024	16.94	16.94	16.42	16.48	4,910,470	-0.45(-2.66%)
Dec 02, 2024	16.36	16.97	16.33	16.93	6,999,797	+0.69(+4.25%)
Nov 29, 2024	16.00	16.36	15.98	16.24	3,101,561	+0.28(+1.75%)
Nov 27, 2024	16.05	16.18	15.88	15.96	4,363,720	+0.07(+0.44%)
Nov 26, 2024	15.88	16.18	15.68	15.89	8,093,274	-0.05(-0.31%)
Nov 25, 2024	16.11	16.11	15.47	15.94	16,868,438	-0.36(-2.21%)
Nov 22, 2024	15.31	16.36	15.31	16.30	10,894,904	+1.23(+8.16%)
Nov 21, 2024	14.63	15.08	14.51	15.07	4,815,827	+0.51(+3.50%)
Nov 20, 2024	15.00	15.19	14.52	14.56	7,041,861	-0.58(-3.83%)
Nov 19, 2024	15.09	15.33	14.97	15.14	4,372,795	-0.12(-0.79%)
Nov 18, 2024	15.40	15.50	15.06	15.26	5,530,284	-0.23(-1.48%)
Nov 15, 2024	15.50	15.61	15.23	15.49	3,779,109	-0.08(-0.51%)
Nov 14, 2024	15.27	15.66	15.07	15.57	5,105,267	+0.50(+3.32%)
Nov 13, 2024	15.22	15.35	15.03	15.07	3,956,228	-0.01(-0.07%)
Nov 12, 2024	15.27	15.27	14.95	15.08	6,782,399	-0.26(-1.69%)
Nov 11, 2024	15.70	15.94	15.33	15.34	7,308,302	-0.33(-2.11%)
Nov 08, 2024	16.22	16.37	15.63	15.67	5,487,377	-0.78(-4.74%)
Nov 07, 2024	16.10	16.64	15.89	16.45	6,142,966	+0.36(+2.24%)
Nov 06, 2024	15.72	16.11	15.66	16.09	8,041,053	+0.77(+5.03%)
Nov 05, 2024	15.15	15.35	15.00	15.32	4,460,998	+0.11(+0.72%)
Nov 04, 2024	15.21	15.39	15.13	15.21	3,953,095	-0.06(-0.39%)
Nov 01, 2024	15.37	15.65	15.25	15.27	3,816,229	-0.07(-0.46%)
Oct 31, 2024	15.36	15.47	15.13	15.34	3,362,196	-0.09(-0.58%)
Oct 30, 2024	15.56	15.63	15.34	15.43	3,932,905	-0.14(-0.90%)
Oct 29, 2024	15.46	15.83	15.46	15.57	6,290,126	+0.06(+0.39%)
Oct 28, 2024	15.44	15.69	15.42	15.51	3,378,360	+0.12(+0.78%)
Oct 25, 2024	15.55	15.60	15.37	15.39	3,702,646	-0.02(-0.13%)
Oct 24, 2024	15.51	15.67	15.34	15.41	4,292,497	+0.07(+0.46%)
Oct 23, 2024	15.55	15.66	15.24	15.34	3,468,119	-0.36(-2.29%)
Oct 22, 2024	15.89	15.93	15.49	15.70	3,788,785	-0.32(-2.00%)
Oct 21, 2024	16.18	16.36	15.95	16.02	3,521,234	-0.16(-0.99%)
Oct 18, 2024	16.32	16.47	16.07	16.18	3,893,830	-0.11(-0.68%)
Oct 17, 2024	16.31	16.59	16.12	16.29	4,910,768	+0.03(+0.18%)
Oct 16, 2024	15.75	16.29	15.71	16.26	5,595,255	+0.62(+3.96%)
Oct 15, 2024	15.31	16.04	15.31	15.64	5,434,578	+0.26(+1.69%)
Oct 14, 2024	15.74	15.74	15.35	15.38	4,667,883	-0.40(-2.53%)
Oct 11, 2024	15.46	15.87	15.41	15.78	3,717,409	+0.34(+2.20%)
Oct 10, 2024	15.36	15.55	15.19	15.44	3,170,354	-0.01(-0.06%)
Oct 09, 2024	15.21	15.50	15.16	15.45	2,830,521	+0.23(+1.51%)
Oct 08, 2024	15.34	15.47	15.17	15.22	3,071,928	-0.14(-0.91%)
Oct 07, 2024	15.71	15.74	15.30	15.36	3,543,863	-0.44(-2.78%)
Oct 04, 2024	15.64	15.90	15.56	15.80	5,016,676	+0.43(+2.80%)
Oct 03, 2024	15.17	15.44	15.05	15.37	4,406,110	+0.02(+0.13%)
Oct 02, 2024	15.36	15.64	15.22	15.35	4,594,468	-0.07(-0.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.