M Quote, Trading Chart, Macy's Inc

home / stock / m / m quote

Stock Information
Company Name: Macy's Inc
Stock Symbol: M
Market: NYSE
Website: macysinc.com
Menu
M M Quote M Short M News M Articles M Message Board
Get M Alerts

News, Short Squeeze, Breakout and More Instantly...
M Quote
Last:$17.82
Change Percent:-0.38%
Open:$18.32
Previous Close:$17.82
High:$18.56
Low:$17.765
Volume:5,396,646
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
M Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$18.32
Close:$17.82
High:$18.56
Low:$17.765
Volume:5,396,646
Date:2024-07-01
Open:$19.05
Close:$18.25
High:$19.15
Low:$18.24
Volume:5,248,127
Date:2024-06-28
Open:$18.6
Close:$19.2
High:$19.2
Low:$18.6
Volume:4,711,424
Date:2024-06-27
Open:$18.75
Close:$18.7
High:$18.76
Low:$18.46
Volume:4,331,999
Date:2024-06-26
Open:$19.4
Close:$19.07
High:$19.4
Low:$18.96
Volume:3,527,641
Date:2024-06-25
Open:$19.03
Close:$19.47
High:$19.49
Low:$18.87
Volume:3,851,406
Date:2024-06-24
Open:$18.4
Close:$19.03
High:$19.135
Low:$18.265
Volume:5,896,582
Date:2024-06-21
Open:$18.43
Close:$18.3
High:$18.46
Low:$18.1799
Volume:6,083,101
Date:2024-06-20
Open:$18.2
Close:$18.33
High:$18.475
Low:$18.17
Volume:4,282,040
Date:2024-06-19
Open:$18.44
Close:$18.23
High:$18.49
Low:$18.22
Volume:2,826,920
Date:2024-06-18
Open:$18.44
Close:$18.23
High:$18.49
Low:$18.22
Volume:2,826,920
Date:2024-06-17
Open:$18.37
Close:$18.42
High:$18.56
Low:$18.2699
Volume:3,561,590
Date:2024-06-14
Open:$18.65
Close:$18.36
High:$18.7543
Low:$18.31
Volume:3,919,434
Date:2024-06-13
Open:$19.0543
Close:$18.8363
High:$19.2277
Low:$18.7818
Volume:3,906,074
Date:2024-06-12
Open:$19.2
Close:$19.26
High:$19.29
Low:$18.91
Volume:3,766,014
Date:2024-06-11
Open:$18.52
Close:$18.73
High:$18.865
Low:$18.34
Volume:3,081,550
Date:2024-06-10
Open:$18.25
Close:$18.65
High:$18.74
Low:$18.17
Volume:3,384,015
Date:2024-06-07
Open:$18.39
Close:$18.43
High:$18.682
Low:$18.2558
Volume:3,330,372
Date:2024-06-06
Open:$18.82
Close:$18.4
High:$18.82
Low:$18.305
Volume:4,043,923
Date:2024-06-05
Open:$18.34
Close:$18.87
High:$19.02
Low:$18.08
Volume:6,292,777