The closing price for Macy’s (M) in 2021 was $23.07, on December 31, 2021. It was up 134.1% for the year. The latest price is $12.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $23.60 | $23.96 | $23.00 | $23.07 | 9,691,515 |
December 30 2021 | $23.55 | $24.03 | $23.47 | $23.65 | 12,844,910 |
December 29 2021 | $22.94 | $24.10 | $22.66 | $23.77 | 14,196,000 |
December 28 2021 | $22.58 | $23.58 | $22.49 | $22.95 | 16,395,061 |
December 27 2021 | $22.07 | $23.02 | $22.05 | $22.74 | 14,046,840 |
December 23 2021 | $22.12 | $22.34 | $21.75 | $22.15 | 9,801,800 |
December 22 2021 | $21.83 | $22.20 | $21.42 | $21.91 | 10,987,050 |
December 21 2021 | $20.96 | $21.99 | $20.94 | $21.89 | 15,265,180 |
December 20 2021 | $21.12 | $21.35 | $20.23 | $20.77 | 16,457,760 |
December 17 2021 | $21.32 | $22.07 | $20.79 | $21.63 | 71,564,609 |
December 16 2021 | $22.27 | $22.34 | $21.27 | $21.38 | 14,046,460 |
December 15 2021 | $22.07 | $22.42 | $21.40 | $22.04 | 17,550,961 |
December 14 2021 | $21.84 | $22.94 | $21.75 | $22.72 | 16,179,840 |
December 13 2021 | $23.30 | $23.39 | $21.36 | $21.85 | 20,474,150 |
December 10 2021 | $23.30 | $23.59 | $22.47 | $23.41 | 17,349,551 |
December 09 2021 | $23.94 | $24.37 | $23.45 | $23.45 | 13,409,560 |
December 08 2021 | $24.42 | $24.68 | $23.76 | $23.94 | 14,768,420 |
December 07 2021 | $24.12 | $24.81 | $23.85 | $24.37 | 16,002,570 |
December 06 2021 | $23.79 | $24.66 | $23.51 | $23.76 | 20,734,930 |
December 03 2021 | $24.41 | $24.64 | $22.87 | $23.47 | 19,147,131 |
December 02 2021 | $24.15 | $24.64 | $23.35 | $24.26 | 18,659,779 |
December 01 2021 | $25.57 | $25.86 | $23.63 | $23.80 | 17,439,660 |
November 30 2021 | $25.92 | $26.02 | $24.29 | $24.96 | 20,126,590 |
November 29 2021 | $27.20 | $27.35 | $25.42 | $26.06 | 18,085,750 |
November 26 2021 | $26.64 | $26.96 | $25.94 | $26.69 | 14,804,250 |
Daily pricing data for Macy’s dates back to 2/5/1992, and may be incomplete.
