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

16.82
0.01 (0.06%)
Jul 17 2024 - Closed
Delayed by 15 minutes

M Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 17 2024 16.81 0.00 0.00% 16.66 16.965 16.65 7,761,495
Jul 16 2024 16.81 -0.04 -0.24% 17.01 17.05 16.76 10,289,290
Jul 15 2024 16.85 -2.24 -11.73% 16.31 17.00 16.07 23,478,676
Jul 12 2024 19.09 -0.46 -2.35% 19.58 19.61 19.06 3,390,672
Jul 11 2024 19.55 0.73 3.88% 19.08 19.71 19.00 4,390,624
Jul 10 2024 18.82 -0.05 -0.26% 18.96 19.16 18.81 3,582,101
Jul 09 2024 18.87 -0.06 -0.32% 18.96 19.305 18.80 3,908,059
Jul 08 2024 18.93 -0.71 -3.62% 19.49 19.7059 18.90 6,174,952
Jul 05 2024 19.64 1.71 9.54% 19.40 20.47 19.28 17,250,948
Jul 03 2024 17.93 0.11 0.62% 18.00 18.435 17.88 3,687,701
Jul 02 2024 17.82 -0.43 -2.36% 18.32 18.56 17.765 5,536,876
Jul 01 2024 18.25 -0.45 -2.41% 19.05 19.15 18.24 5,238,498
Jun 28 2024 18.70 0.00 0.00% 18.70 18.70 18.70 0
Jun 27 2024 18.70 -0.37 -1.94% 18.75 18.76 18.46 4,322,174
Jun 26 2024 19.07 -0.40 -2.05% 19.40 19.40 18.96 3,527,538
Jun 25 2024 19.47 0.44 2.31% 19.03 19.49 18.87 3,850,125
Jun 24 2024 19.03 0.73 3.99% 18.40 19.135 18.265 5,895,927
Jun 21 2024 18.30 -0.03 -0.16% 18.40 18.46 18.1799 6,082,884
Jun 20 2024 18.33 0.10 0.55% 18.20 18.475 18.17 4,279,852
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
May 17 2024 19.49 -0.13 -0.66% 19.57 19.725 19.43 3,478,409
May 16 2024 19.62 0.25 1.29% 19.44 19.64 19.30 2,713,071
May 15 2024 19.37 -0.55 -2.76% 19.90 19.93 19.30 3,430,513
May 14 2024 19.92 0.38 1.94% 19.94 20.10 19.47 3,997,560
May 13 2024 19.54 0.19 0.98% 19.58 20.00 19.435 4,323,947
May 10 2024 19.35 -0.10 -0.51% 19.54 19.60 19.25 2,128,387
May 09 2024 19.45 0.39 2.05% 19.18 19.45 19.11 2,802,583
May 08 2024 19.06 -0.34 -1.75% 19.16 19.23 18.86 3,159,010
May 07 2024 19.40 -0.18 -0.92% 19.70 19.89 19.40 3,447,908
May 06 2024 19.58 0.06 0.31% 19.65 19.86 19.35 3,901,698
May 03 2024 19.52 0.40 2.09% 19.44 19.61 19.125 4,300,521
May 02 2024 19.12 0.97 5.34% 18.39 19.13 18.384 4,214,484
May 01 2024 18.15 -0.28 -1.52% 18.41 18.55 18.015 4,464,187
Apr 30 2024 18.43 -0.13 -0.70% 18.36 18.575 18.288 3,318,560
Apr 29 2024 18.56 0.13 0.71% 18.49 18.64 18.365 3,895,832
Apr 26 2024 18.43 0.08 0.44% 18.34 18.605 18.18 3,817,228
Apr 25 2024 18.35 -0.38 -2.03% 18.45 18.545 18.2802 3,736,370
Apr 24 2024 18.73 -0.29 -1.52% 18.95 18.99 18.68 3,290,432
Apr 23 2024 19.02 0.27 1.44% 18.76 19.34 18.655 4,008,418
Apr 22 2024 18.75 0.22 1.19% 18.67 18.935 18.495 6,096,111
Apr 19 2024 18.53 -0.51 -2.68% 18.97 19.19 18.50 4,794,721

Your Recent History

Delayed Upgrade Clock