M Quote, Trading Chart, Macy's Inc

home / stock / m / m quote

Stock Information
Company Name: Macy's Inc
Stock Symbol: M
Market: NYSE
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:$19.49
Change Percent:0.25%
Open:$19.57
Previous Close:$19.49
High:$19.725
Low:$19.43
Volume:3,455,834
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
M Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$19.57
Close:$19.49
High:$19.725
Low:$19.43
Volume:3,455,834
Date:2024-05-16
Open:$19.44
Close:$19.62
High:$19.64
Low:$19.3
Volume:2,713,858
Date:2024-05-15
Open:$19.9
Close:$19.37
High:$19.93
Low:$19.3
Volume:3,425,962
Date:2024-05-14
Open:$19.94
Close:$19.92
High:$20.1
Low:$19.47
Volume:3,999,554
Date:2024-05-13
Open:$19.58
Close:$19.54
High:$20
Low:$19.435
Volume:4,324,902
Date:2024-05-10
Open:$19.54
Close:$19.35
High:$19.6
Low:$19.25
Volume:2,129,419
Date:2024-05-09
Open:$19.17
Close:$19.45
High:$19.45
Low:$19.11
Volume:2,802,655
Date:2024-05-08
Open:$19.16
Close:$19.06
High:$19.23
Low:$18.86
Volume:3,156,037
Date:2024-05-07
Open:$19.7
Close:$19.4
High:$19.89
Low:$19.4
Volume:3,447,960
Date:2024-05-06
Open:$19.65
Close:$19.58
High:$19.86
Low:$19.35
Volume:3,901,866
Date:2024-05-03
Open:$19.44
Close:$19.52
High:$19.61
Low:$19.125
Volume:4,302,393
Date:2024-05-02
Open:$18.39
Close:$19.12
High:$19.13
Low:$18.384
Volume:4,215,978
Date:2024-05-01
Open:$18.41
Close:$18.15
High:$18.55
Low:$18.015
Volume:4,465,677
Date:2024-04-30
Open:$18.36
Close:$18.43
High:$18.575
Low:$18.288
Volume:3,297,598
Date:2024-04-29
Open:$18.5
Close:$18.56
High:$18.64
Low:$18.365
Volume:3,888,444
Date:2024-04-26
Open:$18.34
Close:$18.43
High:$18.605
Low:$18.18
Volume:3,817,838
Date:2024-04-25
Open:$18.45
Close:$18.35
High:$18.545
Low:$18.2802
Volume:3,724,403
Date:2024-04-24
Open:$18.95
Close:$18.73
High:$18.99
Low:$18.68
Volume:3,272,233
Date:2024-04-23
Open:$18.76
Close:$19.02
High:$19.34
Low:$18.655
Volume:4,008,931
Date:2024-04-22
Open:$18.67
Close:$18.75
High:$18.935
Low:$18.495
Volume:6,110,343