Macy’s Inc (M) Historical Stock Data
14.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, M is down -0.16% a day on average. There have been 12 days where Macy’s Inc closed green and 18 days where M closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.00 | 14.56 | ↓$0.44 (-2.93%) | 14.52 | 15.19 | 7.07M |
| 2024-11-19 | 15.09 | 15.14 | ↑$0.05 (0.33%) | 14.97 | 15.33 | 4.37M |
| 2024-11-18 | 15.40 | 15.26 | ↓$0.14 (-0.91%) | 15.07 | 15.50 | 5.50M |
| 2024-11-15 | 15.50 | 15.49 | ↓$0.01 (-0.06%) | 15.23 | 15.61 | 3.77M |
| 2024-11-14 | 15.27 | 15.57 | ↑$0.30 (1.96%) | 15.07 | 15.66 | 5.10M |
| 2024-11-13 | 15.22 | 15.07 | ↓$0.15 (-0.99%) | 15.03 | 15.35 | 3.94M |
| 2024-11-12 | 15.27 | 15.08 | ↓$0.19 (-1.24%) | 14.95 | 15.27 | 6.80M |
| 2024-11-11 | 15.70 | 15.34 | ↓$0.36 (-2.29%) | 15.33 | 15.94 | 6.77M |
| 2024-11-08 | 16.22 | 15.67 | ↓$0.55 (-3.39%) | 15.64 | 16.37 | 5.48M |
| 2024-11-07 | 16.10 | 16.45 | ↑$0.35 (2.17%) | 15.89 | 16.64 | 6.14M |
| 2024-11-06 | 15.72 | 16.09 | ↑$0.37 (2.35%) | 15.66 | 16.11 | 7.95M |
| 2024-11-05 | 15.15 | 15.32 | ↑$0.17 (1.12%) | 15.00 | 15.35 | 4.46M |
| 2024-11-04 | 15.21 | 15.21 | ↑$0.00 (0.00%) | 15.13 | 15.39 | 3.96M |
| 2024-11-01 | 15.37 | 15.27 | ↓$0.10 (-0.65%) | 15.25 | 15.66 | 3.81M |
| 2024-10-31 | 15.36 | 15.34 | ↓$0.02 (-0.13%) | 15.13 | 15.47 | 3.35M |
| 2024-10-30 | 15.56 | 15.43 | ↓$0.13 (-0.84%) | 15.34 | 15.63 | 3.93M |
| 2024-10-29 | 15.46 | 15.57 | ↑$0.11 (0.71%) | 15.46 | 15.83 | 6.29M |
| 2024-10-28 | 15.44 | 15.51 | ↑$0.07 (0.45%) | 15.42 | 15.69 | 3.36M |
| 2024-10-25 | 15.55 | 15.39 | ↓$0.16 (-1.03%) | 15.37 | 15.60 | 3.60M |
| 2024-10-24 | 15.51 | 15.41 | ↓$0.10 (-0.64%) | 15.34 | 15.67 | 4.29M |
| 2024-10-23 | 15.55 | 15.34 | ↓$0.21 (-1.35%) | 15.24 | 15.66 | 3.47M |
| 2024-10-22 | 15.89 | 15.70 | ↓$0.19 (-1.20%) | 15.49 | 15.93 | 3.79M |
| 2024-10-21 | 16.18 | 16.02 | ↓$0.16 (-0.99%) | 15.95 | 16.36 | 3.52M |
| 2024-10-18 | 16.32 | 16.18 | ↓$0.14 (-0.86%) | 16.07 | 16.47 | 3.89M |
| 2024-10-17 | 16.31 | 16.29 | ↓$0.02 (-0.12%) | 16.12 | 16.59 | 4.91M |
| 2024-10-16 | 15.75 | 16.26 | ↑$0.51 (3.24%) | 15.71 | 16.29 | 5.59M |
| 2024-10-15 | 15.31 | 15.64 | ↑$0.33 (2.16%) | 15.31 | 16.04 | 5.43M |
| 2024-10-14 | 15.74 | 15.38 | ↓$0.36 (-2.29%) | 15.35 | 15.74 | 4.67M |
| 2024-10-11 | 15.46 | 15.78 | ↑$0.32 (2.07%) | 15.41 | 15.87 | 3.72M |
| 2024-10-10 | 15.36 | 15.44 | ↑$0.08 (0.52%) | 15.19 | 15.55 | 3.17M |
Create an account or log in to view more rows.
$M pressure
$M now is the time to slap that ask!!!
$M Very bullish action
$M Don't hold!!! Buy it
$M Tendie tickets on discount today!!!
$M Pamp it higher...
$M BOUGHT TODAY!
$M pump up the volume
$M we need more volume
$M C'mon
do a spike!!