Free Trial

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

→ How to Make 100X on the AI Boom (From InvestorPlace) (Ad)
Free M Stock Alerts
$19.52
-0.02 (-0.10%)
(As of 01:03 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Macy's Stock Price Performance

5 Day
Performance
+0.46%
1 Month
Performance
+1.24%
3 Month
Performance
+1.40%
6 Month
Performance
+66.65%
Year-To-Date
Performance
-2.88%
1 Year
Performance
+30.35%
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 The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

M Stock Chart for Tuesday, May, 14, 2024

M Chart by TradingView

Macy's Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
How to Make 100X on the AI Boom (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
02/27/2024$19.31$19.95
+3.31%		$20.76$19.1618.80 million shs$5.47 billion
02/26/2024$19.50$19.31
-0.97%		$19.58$19.2111.87 million shs$5.29 billion
02/23/2024$19.13$19.51
+1.99%		$19.68$18.9810.29 million shs$5.35 billion
02/22/2024$18.99$19.13
+0.74%		$19.17$18.937.76 million shs$5.24 billion
02/21/2024$19.26$18.99
-1.38%		$19.17$18.767.77 million shs$5.20 billion
02/20/2024$19.46$19.26
-1.05%		$19.38$19.086.64 million shs$5.28 billion
02/19/2024$19.46$19.46$19.69$19.253.69 million shs$5.33 billion
02/16/2024$19.60$19.47
-0.64%		$19.68$19.253.69 million shs$5.34 billion
02/15/2024$19.27$19.60
+1.69%		$19.81$19.376.59 million shs$5.37 billion
02/14/2024$18.96$19.27
+1.64%		$19.37$18.866.92 million shs$5.28 billion
02/13/2024$19.57$18.96
-3.12%		$19.06$18.507.78 million shs$5.20 billion

Related Companies:
This page (NYSE:M) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals