Free Trial

Macy's (M) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free M Stock Alerts
$20.38
+0.20 (+0.99%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Macy's Stock Price Performance

5 Day
Performance
+0.99%
1 Month
Performance
+9.78%
3 Month
Performance
+16.86%
6 Month
Performance
+30.31%
Year-To-Date
Performance
+1.29%
1 Year
Performance
+42.12%
Receive M Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Macy's and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

M Stock Chart for Wednesday, May, 29, 2024

M Chart by TradingView

Macy's Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$20.18$20.38
+0.99%		$20.70$20.134.48 million shs$5.61 billion
05/27/2024$20.18$20.18$20.49$20.063.45 million shs$5.55 billion
05/24/2024$20.06$20.18
+0.60%		$20.49$20.063.44 million shs$5.55 billion
05/23/2024$20.12$20.06
-0.30%		$20.18$19.713.71 million shs$5.52 billion
05/22/2024$20.08$20.12
+0.20%		$20.62$19.649.56 million shs$5.54 billion
05/21/2024$19.12$20.08
+5.05%		$20.11$18.6717.05 million shs$5.53 billion
05/20/2024$19.49$19.12
-1.92%		$19.67$19.046.32 million shs$5.26 billion
05/17/2024$19.62$19.51
-0.56%		$19.73$19.433.46 million shs$5.37 billion
05/16/2024$19.35$19.62
+1.40%		$19.64$19.302.71 million shs$5.40 billion
05/15/2024$19.92$19.35
-2.86%		$19.92$19.303.43 million shs$5.32 billion
05/14/2024$19.54$19.92
+1.94%		$20.09$19.473.99 million shs$5.48 billion
05/13/2024$19.35$19.54
+0.98%		$20.00$19.444.32 million shs$5.38 billion
05/10/2024$19.45$19.34
-0.57%		$19.60$19.252.13 million shs$5.32 billion
05/09/2024$19.06$19.45
+2.05%		$19.45$19.112.80 million shs$5.35 billion
05/08/2024$19.41$19.06
-1.80%		$19.21$18.873.16 million shs$5.24 billion
05/07/2024$19.58$19.41
-0.84%		$19.89$19.403.45 million shs$5.34 billion
05/06/2024$19.52$19.58
+0.28%		$19.86$19.353.90 million shs$5.39 billion
05/03/2024$19.12$19.52
+2.07%		$19.61$19.134.30 million shs$5.37 billion
05/02/2024$18.15$19.12
+5.34%		$19.13$18.394.21 million shs$5.26 billion
05/01/2024$18.43$18.15
-1.52%		$18.55$18.024.46 million shs$4.99 billion
04/30/2024$18.57$18.43
-0.73%		$18.58$18.293.32 million shs$5.07 billion
04/29/2024$18.43$18.57
+0.73%		$18.64$18.373.90 million shs$5.11 billion
04/26/2024$18.35$18.44
+0.49%		$18.61$18.193.82 million shs$5.07 billion
04/25/2024$18.73$18.35
-2.03%		$18.55$18.283.73 million shs$5.05 billion
04/24/2024$19.02$18.73
-1.52%		$18.99$18.683.29 million shs$5.15 billion
04/23/2024$18.75$19.02
+1.47%		$19.34$18.664.01 million shs$5.23 billion
04/22/2024$18.53$18.75
+1.16%		$18.94$18.506.09 million shs$5.16 billion
04/19/2024$19.05$18.54
-2.68%		$19.19$18.504.79 million shs$5.24 billion
04/18/2024$19.01$19.05
+0.18%		$19.18$18.877.58 million shs$5.24 billion
04/17/2024$19.00$19.01
+0.05%		$19.29$18.844.15 million shs$5.21 billion
04/16/2024$18.90$19.00
+0.53%		$19.12$18.635.14 million shs$5.21 billion
04/15/2024$19.30$18.90
-2.07%		$19.64$18.624.55 million shs$5.18 billion
04/12/2024$19.93$19.31
-3.14%		$19.82$19.205.45 million shs$5.29 billion
04/11/2024$20.19$19.93
-1.29%		$20.45$19.569.45 million shs$5.47 billion
04/10/2024$19.69$20.19
+2.54%		$20.21$19.216.84 million shs$5.54 billion
04/09/2024$19.57$19.69
+0.61%		$19.82$19.435.33 million shs$5.40 billion
04/08/2024$18.58$19.57
+5.33%		$19.57$18.446.14 million shs$5.37 billion
04/05/2024$18.40$18.59
+1.03%		$18.60$18.315.59 million shs$5.10 billion
04/04/2024$18.86$18.40
-2.41%		$19.15$18.297.20 million shs$5.05 billion
04/03/2024$19.06$18.86
-1.08%		$19.19$18.809.67 million shs$5.17 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/02/2024$19.53$19.06
-2.41%		$19.33$19.008.35 million shs$5.23 billion
04/01/2024$19.99$19.53
-2.30%		$19.90$19.465.43 million shs$5.36 billion
03/29/2024$19.98$19.99
+0.05%		$20.05$19.658.34 million shs$5.48 billion
03/28/2024$19.85$19.98
+0.68%		$20.05$19.658.34 million shs$5.48 billion
03/27/2024$19.09$19.85
+3.95%		$19.94$19.146.06 million shs$5.44 billion
03/26/2024$19.64$19.09
-2.78%		$19.71$19.087.16 million shs$5.23 billion
03/25/2024$20.25$19.64
-3.04%		$20.71$19.626.20 million shs$5.38 billion
03/22/2024$20.79$20.26
-2.57%		$20.79$20.256.58 million shs$5.55 billion
03/21/2024$21.21$20.79
-1.98%		$21.31$20.775.31 million shs$5.70 billion
03/20/2024$21.53$21.21
-1.49%		$21.56$21.067.12 million shs$5.81 billion
03/19/2024$21.23$21.53
+1.41%		$22.10$21.0510.65 million shs$5.90 billion
03/18/2024$21.19$21.23
+0.19%		$21.31$20.977.42 million shs$5.82 billion
03/15/2024$21.51$21.20
-1.42%		$21.75$21.1512.45 million shs$5.81 billion
03/14/2024$20.96$21.51
+2.60%		$21.65$21.149.82 million shs$5.89 billion
03/13/2024$20.87$20.96
+0.46%		$21.37$20.836.72 million shs$5.74 billion
03/12/2024$20.56$20.87
+1.51%		$21.13$20.308.22 million shs$5.72 billion
03/11/2024$21.15$20.56
-2.81%		$21.50$20.558.80 million shs$5.63 billion
03/08/2024$20.34$21.15
+3.98%		$21.48$20.1913.55 million shs$5.80 billion
03/07/2024$20.02$20.34
+1.60%		$20.46$19.965.58 million shs$5.57 billion
03/06/2024$20.28$20.02
-1.28%		$20.47$19.958.01 million shs$5.49 billion
03/05/2024$20.45$20.28
-0.83%		$20.79$19.819.78 million shs$5.56 billion
03/04/2024$18.01$20.45
+13.55%		$21.23$20.3218.82 million shs$5.60 billion
03/01/2024$17.44$18.02
+3.30%		$18.04$17.258.29 million shs$4.94 billion
02/29/2024$18.42$17.44
-5.32%		$18.47$17.1118.11 million shs$4.78 billion
02/28/2024$19.95$18.42
-7.67%		$19.74$18.4111.98 million shs$5.05 billion

Related Companies:
This page (NYSE:M) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace