Macy's (M) Stock Chart & Stock Price History

$15.34

+0.22 (+1.46%)

(As of 09/19/2024 ET)

Compare

Macy's Stock Price Performance

5 Day Performance: +2.27%
1 Month Performance: -14.04%
3 Month Performance: -15.85%
6 Month Performance: -28.75%
Year-To-Date Performance: -23.76%
1 Year Performance: +40.22%

Ad Weiss Ratings

Who are Nvidia’s New Silent Partners?

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”

M Stock Chart for Thursday, September, 19, 2024

Macy's Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/19/2024	$15.12	$15.34 +1.46%	$15.59	$15.22	5.34 million shs	$4.24 billion
09/18/2024	$15.03	$15.12 +0.60%	$15.49	$14.98	5.65 million shs	$4.18 billion
09/17/2024	$14.97	$15.03 +0.43%	$15.43	$14.98	4.34 million shs	$4.15 billion
09/16/2024	$15.00	$14.97 -0.23%	$15.14	$14.94	3.69 million shs	$4.14 billion
09/13/2024	$14.69	$15.00 +2.11%	$15.22	$14.76	6.09 million shs	$4.16 billion
09/12/2024	$14.63	$14.69 +0.44%	$14.72	$14.34	3.82 million shs	$4.06 billion
Why You Should NOT Trade This Market (Ad) You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this different from every other options research you may have seen? Well, for starters... most of them want you to first BUY their service... which is usually thousands of dollars... Just click here to get the full details on the 5-Day Options Trading Challenge, before this offer go
09/11/2024	$14.29	$14.63 +2.34%	$14.65	$14.06	4.49 million shs	$4.06 billion
09/10/2024	$14.52	$14.29 -1.55%	$14.55	$14.20	4.46 million shs	$3.96 billion
09/09/2024	$14.61	$14.52 -0.65%	$14.81	$14.49	6.22 million shs	$4.03 billion
09/06/2024	$14.88	$14.61 -1.81%	$14.95	$14.50	4.87 million shs	$4.04 billion
09/05/2024	$15.30	$14.88 -2.75%	$15.38	$14.86	6.46 million shs	$4.11 billion
09/04/2024	$15.49	$15.30 -1.23%	$15.67	$15.14	5.36 million shs	$4.23 billion
09/03/2024	$15.57	$15.49 -0.51%	$15.83	$15.38	6.31 million shs	$4.28 billion
09/02/2024	$15.57	$15.57	$15.87	$15.46	5.96 million shs	$4.30 billion
08/30/2024	$15.58	$15.57 -0.03%	$15.87	$15.46	5.96 million shs	$4.30 billion
08/29/2024	$15.36	$15.58 +1.40%	$15.80	$15.31	5.78 million shs	$4.31 billion
08/28/2024	$15.36	$15.36	$15.57	$15.22	5.76 million shs	$4.25 billion
08/27/2024	$15.77	$15.36 -2.57%	$15.72	$15.32	5.65 million shs	$4.25 billion
08/26/2024	$15.96	$15.77 -1.22%	$16.03	$15.74	5.51 million shs	$4.36 billion
08/23/2024	$15.17	$15.95 +5.18%	$16.04	$15.27	9.98 million shs	$4.41 billion
08/22/2024	$15.45	$15.17 -1.81%	$15.64	$15.11	11.76 million shs	$4.19 billion
08/21/2024	$17.75	$15.45 -12.96%	$15.99	$15.25	34.95 million shs	$4.27 billion
08/20/2024	$17.85	$17.75 -0.56%	$17.97	$17.64	7.26 million shs	$4.90 billion
08/19/2024	$17.70	$17.85 +0.82%	$18.00	$17.68	5.14 million shs	$4.93 billion
08/16/2024	$16.99	$17.72 +4.30%	$17.77	$16.93	5.95 million shs	$4.90 billion
08/15/2024	$16.08	$16.99 +5.63%	$17.02	$16.57	6.94 million shs	$4.69 billion
08/14/2024	$16.05	$16.08 +0.22%	$16.16	$15.90	2.83 million shs	$4.44 billion
08/13/2024	$15.81	$16.05 +1.49%	$16.15	$15.51	4.14 million shs	$4.44 billion
08/12/2024	$15.58	$15.81 +1.48%	$16.10	$15.59	3.61 million shs	$4.37 billion
08/09/2024	$15.76	$15.58 -1.17%	$15.71	$15.37	3.89 million shs	$4.31 billion
08/08/2024	$15.22	$15.76 +3.55%	$15.79	$15.28	3.87 million shs	$4.36 billion
08/07/2024	$15.51	$15.22 -1.84%	$15.84	$15.02	4.27 million shs	$4.21 billion
08/06/2024	$15.18	$15.51 +2.14%	$15.70	$15.08	6.14 million shs	$4.29 billion
08/05/2024	$15.93	$15.18 -4.71%	$15.26	$14.59	8.39 million shs	$4.20 billion
08/02/2024	$16.78	$15.93 -5.07%	$16.42	$15.67	5.44 million shs	$4.40 billion
08/01/2024	$17.29	$16.78 -2.95%	$17.44	$16.57	4.76 million shs	$4.64 billion
07/31/2024	$17.30	$17.29 -0.06%	$17.53	$17.21	5.11 million shs	$4.78 billion
07/30/2024	$17.09	$17.30 +1.23%	$17.43	$16.96	5.42 million shs	$4.78 billion
07/29/2024	$16.57	$17.09 +3.14%	$17.12	$16.45	5.94 million shs	$4.72 billion
07/26/2024	$16.46	$16.57 +0.64%	$16.68	$16.47	4.79 million shs	$4.58 billion
Why You Should NOT Trade This Market (Ad) You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this different from every other options research you may have seen? Well, for starters... most of them want you to first BUY their service... which is usually thousands of dollars... Just click here to get the full details on the 5-Day Options Trading Challenge, before this offer go
07/25/2024	$16.49	$16.46 -0.18%	$16.66	$16.20	4.44 million shs	$4.55 billion
07/24/2024	$16.81	$16.49 -1.90%	$16.70	$16.32	5.43 million shs	$4.56 billion
07/23/2024	$16.56	$16.81 +1.54%	$16.97	$16.44	5.08 million shs	$4.65 billion
07/22/2024	$16.37	$16.56 +1.13%	$16.69	$16.19	6.10 million shs	$4.58 billion
07/19/2024	$16.45	$16.38 -0.43%	$16.65	$16.27	6.34 million shs	$4.53 billion
07/18/2024	$16.81	$16.45 -2.17%	$16.91	$16.36	6.90 million shs	$4.55 billion
07/17/2024	$16.80	$16.81 +0.06%	$16.97	$16.65	7.76 million shs	$4.65 billion
07/16/2024	$16.85	$16.80 -0.27%	$17.05	$16.76	10.23 million shs	$4.64 billion
07/15/2024	$19.09	$16.85 -11.76%	$17.00	$16.07	23.47 million shs	$4.66 billion
07/12/2024	$19.56	$19.10 -2.35%	$19.61	$19.06	3.39 million shs	$5.28 billion
07/11/2024	$18.83	$19.56 +3.85%	$19.71	$19.05	4.39 million shs	$5.41 billion
07/10/2024	$18.87	$18.83 -0.21%	$19.16	$18.81	3.58 million shs	$5.20 billion
07/09/2024	$18.93	$18.87 -0.32%	$19.31	$18.80	3.90 million shs	$5.22 billion
07/08/2024	$19.64	$18.93 -3.62%	$19.71	$18.90	6.16 million shs	$5.23 billion
07/05/2024	$17.93	$19.64 +9.54%	$20.47	$19.28	17.25 million shs	$5.43 billion
07/04/2024	$17.95	$17.93 -0.11%	$18.44	$17.88	3.69 million shs	$4.96 billion
07/03/2024	$17.83	$17.95 +0.67%	$18.44	$17.88	3.69 million shs	$4.96 billion
07/02/2024	$18.25	$17.83 -2.30%	$18.56	$17.77	5.54 million shs	$4.93 billion
07/01/2024	$19.20	$18.25 -4.95%	$19.14	$18.24	5.24 million shs	$5.04 billion
06/28/2024	$18.71	$19.18 +2.54%	$19.20	$18.60	4.71 million shs	$5.30 billion
06/27/2024	$19.06	$18.71 -1.86%	$18.76	$18.46	4.33 million shs	$5.17 billion
06/26/2024	$19.47	$19.06 -2.11%	$19.40	$18.96	3.53 million shs	$5.27 billion
06/25/2024	$19.03	$19.47 +2.31%	$19.49	$18.87	3.85 million shs	$5.38 billion
06/24/2024	$18.30	$19.03 +3.99%	$19.14	$18.27	5.90 million shs	$5.26 billion
06/21/2024	$18.34	$18.29 -0.25%	$18.46	$18.18	6.08 million shs	$5.06 billion
06/20/2024	$18.23	$18.34 +0.58%	$18.48	$18.18	4.28 million shs	$5.07 billion
06/19/2024	$18.23	$18.23	$18.49	$18.22	2.83 million shs	$5.04 billion
06/18/2024	$18.42	$18.23 -1.03%	$18.49	$18.22	2.83 million shs	$5.04 billion