The closing price for Macy’s (M) in 2021 was $22.71, on December 31, 2021. It was up 134.1% for the year. The latest price is $11.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $23.24 | $23.59 | $22.65 | $22.71 | 9,691,515 |
December 30 2021 | $23.19 | $23.66 | $23.11 | $23.29 | 12,844,910 |
December 29 2021 | $22.58 | $23.73 | $22.32 | $23.41 | 14,196,000 |
December 28 2021 | $22.24 | $23.22 | $22.15 | $22.60 | 16,395,061 |
December 27 2021 | $21.73 | $22.67 | $21.71 | $22.39 | 14,046,840 |
December 23 2021 | $21.78 | $21.99 | $21.41 | $21.81 | 9,801,800 |
December 22 2021 | $21.49 | $21.86 | $21.09 | $21.58 | 10,987,050 |
December 21 2021 | $20.64 | $21.66 | $20.62 | $21.55 | 15,265,180 |
December 20 2021 | $20.80 | $21.02 | $19.92 | $20.45 | 16,457,760 |
December 17 2021 | $21.00 | $21.73 | $20.48 | $21.30 | 71,564,609 |
December 16 2021 | $21.93 | $21.99 | $20.94 | $21.06 | 14,046,460 |
December 15 2021 | $21.73 | $22.07 | $21.07 | $21.70 | 17,550,961 |
December 14 2021 | $21.51 | $22.58 | $21.41 | $22.37 | 16,179,840 |
December 13 2021 | $22.94 | $23.04 | $21.03 | $21.52 | 20,474,150 |
December 10 2021 | $22.94 | $23.22 | $22.13 | $23.05 | 17,349,551 |
December 09 2021 | $23.57 | $23.99 | $23.09 | $23.10 | 13,409,560 |
December 08 2021 | $24.04 | $24.30 | $23.40 | $23.58 | 14,768,420 |
December 07 2021 | $23.75 | $24.43 | $23.48 | $24.00 | 16,002,570 |
December 06 2021 | $23.42 | $24.29 | $23.15 | $23.40 | 20,734,930 |
December 03 2021 | $24.04 | $24.26 | $22.52 | $23.11 | 19,147,131 |
December 02 2021 | $23.78 | $24.26 | $22.99 | $23.89 | 18,659,779 |
December 01 2021 | $25.17 | $25.46 | $23.27 | $23.44 | 17,439,660 |
November 30 2021 | $25.52 | $25.62 | $23.91 | $24.58 | 20,126,590 |
November 29 2021 | $26.79 | $26.93 | $25.04 | $25.66 | 18,085,750 |
November 26 2021 | $26.23 | $26.55 | $25.54 | $26.29 | 14,804,250 |
Daily pricing data for Macy’s dates back to 2/5/1992, and may be incomplete.
