The closing price for Macy’s (M) in March 2020 was $4.20, on March 31, 2020. It was down 61.6% for the month. The latest price is $12.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $4.55 | $4.60 | $4.14 | $4.20 | 35,770,180 |
March 30 2020 | $4.65 | $4.83 | $4.28 | $4.60 | 24,566,119 |
March 27 2020 | $4.80 | $4.88 | $4.50 | $4.74 | 26,142,600 |
March 26 2020 | $5.65 | $6.10 | $5.03 | $5.09 | 39,147,480 |
March 25 2020 | $5.27 | $5.86 | $4.45 | $5.66 | 40,996,594 |
March 24 2020 | $4.43 | $5.05 | $4.33 | $4.85 | 56,446,500 |
March 23 2020 | $5.09 | $5.09 | $4.05 | $4.12 | 45,856,820 |
March 20 2020 | $5.84 | $6.17 | $5.14 | $5.15 | 25,170,029 |
March 19 2020 | $5.22 | $6.00 | $4.88 | $5.73 | 18,914,260 |
March 18 2020 | $5.27 | $5.47 | $4.76 | $5.31 | 20,991,461 |
March 17 2020 | $5.82 | $5.87 | $5.14 | $5.74 | 28,840,980 |
March 16 2020 | $5.79 | $6.18 | $5.57 | $5.75 | 21,958,510 |
March 13 2020 | $6.82 | $6.95 | $6.23 | $6.88 | 23,638,820 |
March 12 2020 | $7.11 | $7.14 | $6.17 | $6.32 | 31,250,801 |
March 11 2020 | $8.26 | $8.26 | $7.62 | $7.80 | 27,781,891 |
March 10 2020 | $9.01 | $9.32 | $8.10 | $8.51 | 18,270,980 |
March 09 2020 | $8.72 | $9.03 | $8.24 | $8.58 | 21,822,600 |
March 06 2020 | $9.19 | $9.79 | $9.05 | $9.45 | 23,890,551 |
March 05 2020 | $10.04 | $10.24 | $9.46 | $9.52 | 22,406,570 |
March 04 2020 | $10.44 | $10.56 | $10.11 | $10.41 | 21,287,250 |
March 03 2020 | $10.72 | $11.07 | $10.18 | $10.40 | 19,956,850 |
March 02 2020 | $10.94 | $10.94 | $10.22 | $10.68 | 20,747,211 |
Daily pricing data for Macy’s dates back to 2/5/1992, and may be incomplete.
