The average closing price for Macy’s (M) in 2021 was $16.99. It was up 134.1% for the year. The latest price is $23.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $22.81 | $23.16 | $22.24 | $22.30 | 9,691,500 |
December 30 2021 | $22.77 | $23.23 | $22.69 | $22.86 | 12,844,900 |
December 29 2021 | $22.17 | $23.30 | $21.91 | $22.98 | 14,196,000 |
December 28 2021 | $21.83 | $22.80 | $21.75 | $22.19 | 16,388,400 |
December 27 2021 | $21.34 | $22.26 | $21.31 | $21.99 | 14,038,000 |
December 23 2021 | $21.38 | $21.59 | $21.02 | $21.42 | 9,801,800 |
December 22 2021 | $21.10 | $21.46 | $20.71 | $21.19 | 10,987,100 |
December 21 2021 | $20.27 | $21.26 | $20.24 | $21.16 | 15,265,200 |
December 20 2021 | $20.42 | $20.64 | $19.56 | $20.08 | 16,457,800 |
December 17 2021 | $20.61 | $21.34 | $20.10 | $20.91 | 71,518,000 |
December 16 2021 | $21.53 | $21.59 | $20.56 | $20.67 | 14,046,500 |
December 15 2021 | $21.34 | $21.67 | $20.69 | $21.30 | 17,551,000 |
December 14 2021 | $21.12 | $22.17 | $21.02 | $21.96 | 16,179,800 |
December 13 2021 | $22.52 | $22.62 | $20.65 | $21.13 | 20,474,100 |
December 10 2021 | $22.53 | $22.80 | $21.73 | $22.63 | 17,349,600 |
December 09 2021 | $23.14 | $23.56 | $22.67 | $22.68 | 13,409,600 |
December 08 2021 | $23.61 | $23.86 | $22.97 | $23.15 | 14,768,400 |
December 07 2021 | $23.32 | $23.99 | $23.06 | $23.56 | 16,002,600 |
December 06 2021 | $23.00 | $23.84 | $22.73 | $22.97 | 20,734,900 |
December 03 2021 | $23.60 | $23.82 | $22.11 | $22.69 | 19,147,100 |
December 02 2021 | $23.34 | $23.82 | $22.57 | $23.45 | 18,659,800 |
December 01 2021 | $24.72 | $25.00 | $22.84 | $23.01 | 17,421,800 |
November 30 2021 | $25.05 | $25.16 | $23.48 | $24.13 | 20,126,600 |
November 29 2021 | $26.30 | $26.44 | $24.58 | $25.19 | 18,085,800 |
November 26 2021 | $25.76 | $26.06 | $25.08 | $25.81 | 14,804,300 |
Daily pricing data for Macy’s dates back to 2/5/1992, and may be incomplete.
