Macy’s Inc (M) Historical Stock Data
16.24 ↑0.39 (2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, M is up 0.16% a day on average. There have been 11 days where Macy’s Inc closed green and 19 days where M closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.72 | 16.24 | ↑$0.52 (3.31%) | 15.71 | 16.63 | 10.42M |
| 2024-12-19 | 16.06 | 15.85 | ↓$0.21 (-1.31%) | 15.76 | 16.19 | 5.20M |
| 2024-12-18 | 16.77 | 15.85 | ↓$0.92 (-5.49%) | 15.80 | 16.83 | 6.16M |
| 2024-12-17 | 16.81 | 16.73 | ↓$0.08 (-0.48%) | 16.46 | 17.16 | 8.82M |
| 2024-12-16 | 16.74 | 16.72 | ↓$0.02 (-0.12%) | 16.65 | 17.23 | 8.44M |
| 2024-12-13 | 16.19 | 16.56 | ↑$0.37 (2.29%) | 16.18 | 16.69 | 7.83M |
| 2024-12-12 | 16.41 | 16.31 | ↓$0.10 (-0.61%) | 16.21 | 16.84 | 9.70M |
| 2024-12-11 | 14.90 | 16.58 | ↑$1.68 (11.28%) | 14.63 | 16.71 | 28.75M |
| 2024-12-10 | 16.75 | 16.72 | ↓$0.03 (-0.18%) | 16.45 | 17.01 | 8.26M |
| 2024-12-09 | 17.12 | 16.72 | ↓$0.40 (-2.34%) | 16.62 | 17.29 | 8.87M |
| 2024-12-06 | 16.64 | 16.43 | ↓$0.21 (-1.26%) | 16.21 | 16.69 | 3.32M |
| 2024-12-05 | 16.75 | 16.45 | ↓$0.30 (-1.79%) | 16.36 | 16.79 | 3.61M |
| 2024-12-04 | 16.59 | 16.74 | ↑$0.15 (0.90%) | 16.39 | 16.75 | 3.92M |
| 2024-12-03 | 16.94 | 16.48 | ↓$0.46 (-2.72%) | 16.42 | 16.94 | 4.90M |
| 2024-12-02 | 16.36 | 16.93 | ↑$0.57 (3.48%) | 16.33 | 16.97 | 7M |
| 2024-11-29 | 16.00 | 16.24 | ↑$0.24 (1.50%) | 15.98 | 16.37 | 3.10M |
| 2024-11-27 | 16.05 | 15.96 | ↓$0.09 (-0.56%) | 15.88 | 16.18 | 4.36M |
| 2024-11-26 | 15.88 | 15.89 | ↑$0.01 (0.06%) | 15.68 | 16.19 | 8.10M |
| 2024-11-25 | 16.11 | 15.94 | ↓$0.17 (-1.06%) | 15.47 | 16.11 | 16.88M |
| 2024-11-22 | 15.31 | 16.30 | ↑$0.99 (6.47%) | 15.31 | 16.36 | 10.89M |
| 2024-11-21 | 14.63 | 15.07 | ↑$0.44 (3.01%) | 14.51 | 15.08 | 4.82M |
| 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 |
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!!