The closing price for Macy’s (M) last year was $16.27, on December 31. It was down 11.5% for the year. The latest price is $17.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $16.09 | $16.51 | $15.95 | $16.27 | 5,851,000 |
December 30 2024 | $16.60 | $16.62 | $16.00 | $16.12 | 5,662,100 |
December 27 2024 | $17.15 | $17.31 | $16.82 | $16.86 | 5,819,800 |
December 26 2024 | $16.12 | $17.43 | $16.09 | $17.40 | 10,635,900 |
December 24 2024 | $15.96 | $16.20 | $15.80 | $16.17 | 2,312,500 |
December 23 2024 | $15.70 | $16.03 | $15.63 | $16.00 | 5,011,800 |
December 20 2024 | $15.11 | $15.98 | $15.10 | $15.61 | 10,420,200 |
December 19 2024 | $15.44 | $15.56 | $15.15 | $15.23 | 5,195,500 |
December 18 2024 | $16.12 | $16.18 | $15.19 | $15.23 | 6,160,100 |
December 17 2024 | $16.16 | $16.49 | $15.82 | $16.08 | 8,817,200 |
December 16 2024 | $16.09 | $16.56 | $16.00 | $16.07 | 8,444,800 |
December 13 2024 | $15.56 | $16.03 | $15.55 | $15.92 | 7,830,500 |
December 12 2024 | $15.60 | $16.01 | $15.41 | $15.51 | 9,700,600 |
December 11 2024 | $14.17 | $15.89 | $13.91 | $15.77 | 28,762,100 |
December 10 2024 | $15.93 | $16.17 | $15.64 | $15.90 | 8,297,300 |
December 09 2024 | $16.28 | $16.44 | $15.80 | $15.90 | 8,873,000 |
December 06 2024 | $15.82 | $15.87 | $15.41 | $15.62 | 3,320,200 |
December 05 2024 | $15.93 | $15.97 | $15.56 | $15.64 | 3,605,500 |
December 04 2024 | $15.78 | $15.93 | $15.58 | $15.92 | 3,918,500 |
December 03 2024 | $16.11 | $16.11 | $15.61 | $15.67 | 4,913,000 |
December 02 2024 | $15.56 | $16.14 | $15.53 | $16.10 | 7,005,400 |
November 29 2024 | $15.21 | $15.56 | $15.20 | $15.44 | 3,101,600 |
November 27 2024 | $15.26 | $15.39 | $15.10 | $15.18 | 4,363,700 |
November 26 2024 | $15.10 | $15.39 | $14.91 | $15.11 | 8,097,600 |
November 25 2024 | $15.32 | $15.32 | $14.71 | $15.16 | 16,890,300 |
Daily pricing data for Macy’s dates back to 2/5/1992, and may be incomplete.
