Macy's (NY: M )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.85	20.03	19.75	19.77	5,008,247	-0.23(-1.13%)
Dec 28, 2023	19.53	20.05	19.52	20.00	5,349,033	+0.25(+1.24%)
Dec 27, 2023	20.00	20.03	19.51	19.75	5,760,502	-0.22(-1.08%)
Dec 26, 2023	19.65	20.04	19.63	19.97	7,247,461	+0.32(+1.65%)
Dec 22, 2023	19.50	19.77	19.31	19.64	5,203,419	-0.09(-0.45%)
Dec 21, 2023	19.67	19.79	19.47	19.73	6,008,898	+0.25(+1.26%)
Dec 20, 2023	19.86	20.03	19.48	19.49	8,577,783	-0.42(-2.12%)
Dec 19, 2023	19.87	20.14	19.65	19.91	9,679,193	+0.20(+1.00%)
Dec 18, 2023	19.57	19.88	19.31	19.71	12,238,169	+0.34(+1.78%)
Dec 15, 2023	19.39	19.54	19.10	19.37	13,549,713	+0.09(+0.46%)
Dec 14, 2023	19.60	19.82	19.03	19.28	11,985,025	+0.24(+1.27%)
Dec 13, 2023	18.59	19.12	17.95	19.04	19,484,428	+0.48(+2.57%)
Dec 12, 2023	19.66	19.69	18.50	18.56	27,738,390	-1.68(-8.28%)
Dec 11, 2023	19.43	20.69	19.02	20.24	69,313,240	+3.29(+19.44%)
Dec 08, 2023	16.51	17.00	16.44	16.94	12,252,807	+0.39(+2.35%)
Dec 07, 2023	15.98	16.69	15.94	16.55	9,742,469	+0.60(+3.79%)
Dec 06, 2023	16.12	16.40	15.93	15.95	11,594,168	-0.09(-0.55%)
Dec 05, 2023	16.77	16.84	16.03	16.04	15,146,652	-0.99(-5.84%)
Dec 04, 2023	16.69	17.24	16.65	17.03	15,574,747	+0.34(+2.04%)
Dec 01, 2023	15.42	16.70	15.38	16.69	21,445,628	+1.24(+8.01%)
Nov 30, 2023	15.36	15.56	15.07	15.45	13,077,921	+0.21(+1.41%)
Nov 29, 2023	14.73	15.48	14.72	15.24	14,657,171	+0.66(+4.55%)
Nov 28, 2023	14.43	14.61	14.17	14.58	15,098,556	+0.06(+0.40%)
Nov 27, 2023	14.48	14.58	14.12	14.52	19,066,258	+0.03(+0.20%)
Nov 24, 2023	14.48	14.63	14.23	14.49	9,122,629	+0.03(+0.20%)
Nov 22, 2023	14.61	14.67	14.30	14.46	13,717,383	-0.12(-0.80%)
Nov 21, 2023	14.39	14.59	13.99	14.58	15,977,132	+0.00(+0.00%)
Nov 20, 2023	14.05	14.73	13.91	14.58	21,811,518	+0.51(+3.60%)
Nov 17, 2023	13.18	14.07	13.16	14.07	28,156,816	+1.08(+8.33%)
Nov 16, 2023	13.84	14.06	12.76	12.99	54,850,524	+0.70(+5.71%)
Nov 15, 2023	11.78	12.55	11.78	12.29	29,336,688	+0.86(+7.50%)
Nov 14, 2023	10.71	11.62	10.71	11.43	20,557,534	+0.96(+9.22%)
Nov 13, 2023	10.55	10.67	10.32	10.46	16,393,179	-0.22(-2.10%)
Nov 10, 2023	10.82	10.87	10.44	10.69	13,259,230	-0.12(-1.08%)
Nov 09, 2023	11.32	11.39	10.75	10.81	13,402,429	-0.44(-3.90%)
Nov 08, 2023	12.00	12.05	11.20	11.24	15,709,463	-0.85(-7.01%)
Nov 07, 2023	12.03	12.34	12.03	12.09	8,846,265	-0.12(-0.96%)
Nov 06, 2023	12.67	12.69	12.03	12.21	10,982,611	-0.41(-3.24%)
Nov 03, 2023	12.41	12.72	12.34	12.62	11,510,292	+0.41(+3.35%)
Nov 02, 2023	11.87	12.21	11.85	12.21	10,664,892	+0.46(+3.90%)
Nov 01, 2023	11.87	11.88	11.47	11.75	8,775,807	-0.12(-0.99%)
Oct 31, 2023	11.63	11.93	11.51	11.87	8,346,854	+0.16(+1.33%)
Oct 30, 2023	11.54	11.80	11.43	11.71	6,923,179	+0.33(+2.91%)
Oct 27, 2023	11.59	11.68	11.26	11.38	8,535,959	-0.15(-1.27%)
Oct 26, 2023	11.32	11.62	11.15	11.53	7,553,701	+0.25(+2.25%)
Oct 25, 2023	11.24	11.38	11.07	11.27	9,722,457	-0.01(-0.09%)
Oct 24, 2023	11.10	11.31	11.03	11.28	8,532,786	+0.25(+2.30%)
Oct 23, 2023	10.99	11.20	10.74	11.03	10,808,759	-0.15(-1.31%)
Oct 20, 2023	11.06	11.27	11.00	11.18	8,443,951	+0.09(+0.79%)
Oct 19, 2023	11.12	11.28	10.91	11.09	8,631,712	-0.04(-0.35%)
Oct 18, 2023	11.13	11.22	11.01	11.13	8,548,887	-0.05(-0.44%)
Oct 17, 2023	10.60	11.29	10.60	11.18	13,117,401	+0.52(+4.84%)
Oct 16, 2023	10.37	10.74	10.36	10.66	9,636,121	+0.36(+3.50%)
Oct 13, 2023	10.49	10.55	10.27	10.30	9,123,560	-0.25(-2.40%)
Oct 12, 2023	10.73	10.74	10.40	10.55	9,865,030	-0.15(-1.37%)
Oct 11, 2023	10.85	11.00	10.63	10.70	7,728,280	-0.17(-1.53%)
Oct 10, 2023	10.88	11.06	10.81	10.86	9,337,523	+0.08(+0.72%)
Oct 09, 2023	10.64	10.89	10.49	10.79	9,045,770	-0.04(-0.36%)
Oct 06, 2023	10.72	10.99	10.47	10.82	10,170,498	+0.00(+0.00%)
Oct 05, 2023	11.09	11.25	10.81	10.82	8,863,897	-0.36(-3.22%)
Oct 04, 2023	11.27	11.41	11.10	11.19	9,908,047	+0.06(+0.53%)
Oct 03, 2023	11.13	11.38	11.05	11.13	8,399,749	-0.13(-1.13%)

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