The closing price for Macy’s (M) in March 2020 was $4.16, on March 31, 2020. It was down 61.6% for the month. The latest price is $16.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $4.50 | $4.56 | $4.09 | $4.16 | 35,770,200 |
March 30 2020 | $4.60 | $4.78 | $4.24 | $4.55 | 24,566,100 |
March 27 2020 | $4.75 | $4.83 | $4.46 | $4.68 | 26,142,600 |
March 26 2020 | $5.59 | $6.03 | $4.98 | $5.03 | 39,096,600 |
March 25 2020 | $5.21 | $5.79 | $4.40 | $5.60 | 40,996,600 |
March 24 2020 | $4.38 | $5.00 | $4.29 | $4.79 | 56,446,500 |
March 23 2020 | $5.03 | $5.03 | $4.01 | $4.07 | 45,856,800 |
March 20 2020 | $5.78 | $6.10 | $5.08 | $5.10 | 25,170,000 |
March 19 2020 | $5.17 | $5.94 | $4.83 | $5.67 | 18,914,300 |
March 18 2020 | $5.22 | $5.41 | $4.71 | $5.25 | 20,991,500 |
March 17 2020 | $5.76 | $5.81 | $5.08 | $5.68 | 28,841,000 |
March 16 2020 | $5.73 | $6.12 | $5.51 | $5.68 | 21,958,500 |
March 13 2020 | $6.75 | $6.88 | $6.17 | $6.80 | 23,638,800 |
March 12 2020 | $7.03 | $7.06 | $6.11 | $6.25 | 31,250,800 |
March 11 2020 | $8.17 | $8.17 | $7.54 | $7.72 | 27,758,000 |
March 10 2020 | $8.91 | $9.22 | $8.02 | $8.42 | 18,271,000 |
March 09 2020 | $8.62 | $8.93 | $8.15 | $8.48 | 21,822,600 |
March 06 2020 | $9.09 | $9.69 | $8.96 | $9.35 | 23,890,500 |
March 05 2020 | $9.93 | $10.13 | $9.35 | $9.42 | 22,406,600 |
March 04 2020 | $10.33 | $10.44 | $10.00 | $10.30 | 21,287,200 |
March 03 2020 | $10.61 | $10.96 | $10.08 | $10.29 | 19,956,900 |
March 02 2020 | $10.82 | $10.83 | $10.11 | $10.57 | 20,747,200 |
Daily pricing data for Macy’s dates back to 2/5/1992, and may be incomplete.
