The closing price for Macy’s (M) last year was $16.93, on December 31. It was down 11.5% for the year. The latest price is $15.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $16.74 | $17.18 | $16.60 | $16.93 | 5,850,954 |
December 30 2024 | $17.27 | $17.29 | $16.65 | $16.77 | 5,662,083 |
December 27 2024 | $17.84 | $18.01 | $17.50 | $17.54 | 5,819,760 |
December 26 2024 | $16.77 | $18.13 | $16.74 | $18.10 | 10,639,103 |
December 24 2024 | $16.61 | $16.86 | $16.44 | $16.82 | 2,312,478 |
December 23 2024 | $16.33 | $16.68 | $16.26 | $16.65 | 5,011,833 |
December 20 2024 | $15.72 | $16.63 | $15.71 | $16.24 | 10,420,161 |
December 19 2024 | $16.06 | $16.19 | $15.76 | $15.85 | 5,197,270 |
December 18 2024 | $16.77 | $16.83 | $15.80 | $15.85 | 6,160,061 |
December 17 2024 | $16.81 | $17.16 | $16.46 | $16.73 | 8,817,164 |
December 16 2024 | $16.74 | $17.23 | $16.65 | $16.72 | 8,444,797 |
December 13 2024 | $16.19 | $16.69 | $16.18 | $16.56 | 7,830,541 |
December 12 2024 | $16.23 | $16.66 | $16.04 | $16.14 | 9,700,560 |
December 11 2024 | $14.74 | $16.53 | $14.47 | $16.40 | 28,762,150 |
December 10 2024 | $16.57 | $16.83 | $16.27 | $16.54 | 8,297,272 |
December 09 2024 | $16.94 | $17.11 | $16.44 | $16.54 | 8,873,001 |
December 06 2024 | $16.46 | $16.51 | $16.04 | $16.25 | 3,320,179 |
December 05 2024 | $16.57 | $16.61 | $16.19 | $16.27 | 3,605,475 |
December 04 2024 | $16.41 | $16.57 | $16.22 | $16.56 | 3,918,480 |
December 03 2024 | $16.76 | $16.76 | $16.24 | $16.30 | 4,913,013 |
December 02 2024 | $16.19 | $16.79 | $16.16 | $16.75 | 7,005,356 |
November 29 2024 | $15.83 | $16.19 | $15.81 | $16.07 | 3,101,561 |
November 27 2024 | $15.88 | $16.01 | $15.71 | $15.79 | 4,363,718 |
November 26 2024 | $15.71 | $16.01 | $15.51 | $15.72 | 8,097,587 |
November 25 2024 | $15.94 | $15.94 | $15.30 | $15.77 | 16,890,301 |
Daily pricing data for Macy’s dates back to 2/5/1992, and may be incomplete.
