M

Macy's

$21.27 0.58 (2.65%)
19:57 EDT M Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.51 (7.09%)
P/E:       4.07
Market Cap:       6.52B
EPS:       5.23
Volume:       9.97M
Day's Range:       21.20 - 21.64
52wk Range:       20.86 - 41.99
Previous Close:       21.27
Historical Data for M
Date Open High Low Volume Close Change %
05/23/19 21.52 21.64 21.20 9,967,546 21.27 -0.58   -2.65%
05/22/19 21.68 21.86 21.43 10,944,434 21.85 0.08   0.37%
05/21/19 21.19 21.88 20.86 13,045,471 21.77 0.19   0.88%
05/20/19 21.57 21.71 21.23 10,821,035 21.58 -0.19   -0.87%
05/17/19 21.36 22.20 21.23 12,143,100 21.77 0.27   1.26%
05/16/19 21.80 21.91 21.35 14,595,534 21.50 -0.20   -0.92%
05/15/19 22.25 22.68 21.38 33,609,312 21.70 -0.10   -0.46%
05/14/19 21.63 22.02 21.08 14,385,764 21.80 0.22   1.02%
05/13/19 22.17 22.20 21.43 10,852,803 21.58 -0.88   -3.92%
05/10/19 22.54 22.72 22.11 8,843,200 22.46 -0.24   -1.06%
05/09/19 22.61 22.95 22.37 6,822,902 22.70 -0.02   -0.09%
05/08/19 22.68 23.12 22.44 6,905,566 22.72 -0.07   -0.31%
05/07/19 23.07 23.15 22.60 7,551,750 22.79 -0.41   -1.77%
05/06/19 22.98 23.26 22.66 7,197,186 23.20 -0.04   -0.17%
05/03/19 23.55 23.62 23.22 5,575,000 23.24 -0.19   -0.81%
05/02/19 23.37 23.58 23.22 5,329,766 23.43 0.06   0.26%
05/01/19 23.64 23.90 23.37 8,264,380 23.37 -0.17   -0.72%
04/30/19 24.10 24.15 23.54 8,345,580 23.54 -0.55   -2.28%
04/29/19 24.39 24.50 24.00 4,690,730 24.09 -0.17   -0.70%
04/26/19 23.85 24.30 23.58 6,151,300 24.26 0.13   0.54%
04/25/19 24.98 25.00 24.07 9,185,441 24.13 -0.92   -3.67%
04/24/19 24.55 25.76 24.20 12,080,614 25.05 0.40   1.62%
04/23/19 24.48 24.78 24.10 8,275,226 24.65 0.32   1.32%
04/22/19 25.08 25.12 24.12 10,138,906 24.33 -0.75   -2.99%
04/18/19 25.00 25.19 24.74 4,865,800 25.08 0.12   0.48%
04/17/19 24.71 25.39 24.66 5,968,208 24.96 0.31   1.26%
04/16/19 24.64 24.77 24.48 5,787,160 24.65 0.06   0.24%
04/15/19 24.32 24.88 24.07 6,897,680 24.59 0.31   1.28%
04/12/19 24.51 24.88 24.25 6,136,900 24.28 -0.04   -0.16%
04/11/19 24.84 25.02 24.30 9,955,752 24.32 -0.44   -1.78%
04/10/19 25.31 25.59 24.63 7,233,021 24.76 -0.31   -1.24%
04/09/19 25.50 25.62 25.01 6,994,957 25.07 -0.59   -2.30%
04/08/19 25.48 25.98 25.47 7,307,882 25.66 0.17   0.67%
04/05/19 26.00 26.33 25.41 11,618,700 25.49 -0.50   -1.92%
04/04/19 24.66 26.03 24.59 14,209,726 25.99 1.38   5.61%
04/03/19 24.90 24.98 24.47 6,619,100 24.61 -0.06   -0.24%
04/02/19 24.55 24.74 24.25 6,588,258 24.67 0.20   0.82%
04/01/19 24.17 24.64 24.06 6,971,736 24.47 0.44   1.83%
03/29/19 24.38 24.48 23.88 6,847,600 24.03 -0.16   -0.66%
03/28/19 24.53 24.69 24.19 9,196,634 24.19 -0.14   -0.58%
03/27/19 23.91 24.48 23.83 6,943,683 24.33 0.40   1.67%
03/26/19 24.07 24.49 23.69 7,720,858 23.93 0.07   0.29%
03/25/19 23.35 24.18 23.19 8,751,439 23.86 0.55   2.36%
03/22/19 23.99 24.01 23.26 6,627,100 23.31 -0.72   -3.00%
03/21/19 23.68 24.08 23.46 5,361,961 24.03 0.40   1.69%
03/20/19 23.89 24.08 23.41 7,098,739 23.63 -0.32   -1.34%
03/19/19 23.95 24.26 23.70 9,579,212 23.95 0.06   0.25%
03/18/19 23.75 23.93 23.54 6,168,921 23.89 0.18   0.76%
03/15/19 23.69 23.75 23.30 10,954,400 23.71 0.08   0.34%
03/14/19 23.57 23.90 23.37 6,036,053 23.63 -0.39   -1.62%
03/13/19 23.75 24.45 23.61 9,425,896 24.02 0.20   0.84%
03/12/19 23.69 23.92 23.37 8,349,903 23.82 0.25   1.06%
03/11/19 23.10 23.68 23.09 8,029,062 23.57 0.48   2.08%
03/08/19 23.13 23.20 22.73 8,633,400 23.09 -0.21   -0.90%
03/07/19 24.01 24.04 23.21 10,542,423 23.30 -0.74   -3.08%
03/06/19 24.37 24.63 24.03 7,121,961 24.04 -0.33   -1.35%
03/05/19 24.55 24.72 24.28 11,109,895 24.37 0.01   0.04%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!