ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

M Macys Inc

18.2231
-0.1969 (-1.07%)
Jun 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Macys Inc M NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.1969 -1.07% 18.2231 20:00:00
Open Price Low Price High Price Close Price Prev Close
18.48 18.22 18.49 18.23 18.42
more quote information »

M Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5219.40518.2218.763,624,049-0.2969-1.60%
1 Month19.6020.7018.0819.335,174,286-1.38-7.03%
3 Months19.6520.7018.01519.245,089,723-1.43-7.26%
6 Months19.9222.1017.1119.356,825,311-1.70-8.52%
1 Year15.7722.1010.5415.999,520,3862.4515.56%
3 Years18.1437.9510.5420.3512,149,6000.08310.46%
5 Years21.7537.954.3815.0316,572,067-3.53-16.22%

M 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 18.23 -0.19 -1.03% 18.48 18.49 18.22 2,825,934
Jun 17 2024 18.42 0.06 0.33% 18.37 18.56 18.2699 3,561,788
Jun 14 2024 18.36 -0.65 -3.42% 18.65 18.7543 18.31 3,913,688
Jun 13 2024 19.01 -0.25 -1.30% 19.23 19.405 18.955 3,905,053
Jun 12 2024 19.26 0.53 2.83% 19.20 19.29 18.91 3,765,562
Jun 11 2024 18.73 0.08 0.43% 18.52 18.865 18.34 3,081,484
Jun 10 2024 18.65 0.22 1.19% 18.25 18.74 18.17 3,382,655
Jun 07 2024 18.43 0.03 0.16% 18.39 18.682 18.2558 3,330,338
Jun 06 2024 18.40 -0.47 -2.49% 18.82 18.82 18.305 4,035,987
Jun 05 2024 18.87 0.64 3.51% 18.34 19.02 18.08 6,290,201
Jun 04 2024 18.23 -0.58 -3.08% 18.71 18.725 18.20 5,766,892
Jun 03 2024 18.81 -0.67 -3.44% 19.63 19.67 18.50 6,358,302
May 31 2024 19.48 0.34 1.78% 19.28 19.605 19.11 4,685,297
May 30 2024 19.14 -0.61 -3.09% 19.42 19.53 18.835 4,987,299
May 29 2024 19.75 -0.63 -3.09% 20.14 20.14 19.74 3,373,170
May 28 2024 20.38 0.20 0.99% 20.24 20.70 20.13 4,442,667
May 24 2024 20.18 0.12 0.60% 20.18 20.49 20.055 3,448,775
May 23 2024 20.06 -0.06 -0.30% 20.12 20.18 19.71 3,706,956
May 22 2024 20.12 0.04 0.20% 19.74 20.62 19.64 9,561,122
May 21 2024 20.08 0.98 5.13% 19.60 20.105 18.67 17,116,113
May 20 2024 19.10 -0.39 -2.00% 19.53 19.665 19.04 6,327,161
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock