Free Trial

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

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free M Stock Alerts
$18.43
+0.03 (+0.16%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Macy's Stock Price Performance

5 Day
Performance
-2.02%
1 Month
Performance
-3.31%
3 Month
Performance
-12.86%
6 Month
Performance
+6.01%
Year-To-Date
Performance
-8.40%
1 Year
Performance
+15.04%
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 Brooks Enterprises
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, was terrible! The majority of market indexes lost over 50% of their value. Almost every day, traders would look at their trading accounts and just see a sea of red.
Get those kind of results during the Great Financial Crisis, without having to study more

M Stock Chart for Saturday, June, 8, 2024

M Chart by TradingView

Macy's Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$18.40$18.44
+0.22%		$18.68$18.263.33 million shs$5.10 billion
06/06/2024$18.87$18.40
-2.49%		$18.82$18.314.03 million shs$5.09 billion
06/05/2024$18.25$18.87
+3.40%		$19.02$18.086.28 million shs$5.22 billion
06/04/2024$18.81$18.25
-2.98%		$18.73$18.205.76 million shs$5.04 billion
06/03/2024$19.48$18.81
-3.44%		$19.67$18.506.33 million shs$5.20 billion
05/31/2024$19.14$19.50
+1.91%		$19.60$19.114.69 million shs$5.37 billion
05/30/2024$19.75$19.14
-3.11%		$19.53$18.844.99 million shs$5.27 billion
05/29/2024$20.38$19.75
-3.09%		$20.14$19.743.37 million shs$5.43 billion
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
Breaking - The US Gov. Seized CITGO (Ad)

Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).

Get all the details here.
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
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

Related Companies:
This page (NYSE:M) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Weiss Ratings | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
25% of Americans Are In Grave Danger
According to this White House briefing … AI will replace up to 300 million jobs. That would amount to 25% of A...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored