Powered by
Macy's (M)
-
M Stock Chart
-
Historical M Prices
| Historical Data for M |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/22/19 | 24.31 | 24.37 | 23.95 | 13,514,230 | 24.06 | -0.39 -1.60% |
| 02/21/19 | 25.13 | 25.32 | 24.33 | 7,927,852 | 24.45 | -0.57 -2.28% |
| 02/20/19 | 25.19 | 25.38 | 24.88 | 6,216,621 | 25.02 | -0.31 -1.22% |
| 02/19/19 | 24.93 | 25.45 | 24.68 | 9,456,761 | 25.33 | 0.45 1.81% |
| 02/15/19 | 25.35 | 25.35 | 24.85 | 7,538,000 | 24.88 | -0.26 -1.03% |
| 02/14/19 | 25.02 | 25.47 | 24.57 | 7,556,567 | 25.14 | -0.10 -0.40% |
| 02/13/19 | 24.95 | 25.26 | 24.49 | 11,253,388 | 25.24 | 0.45 1.82% |
| 02/12/19 | 25.01 | 25.21 | 24.68 | 12,734,555 | 24.79 | -0.22 -0.88% |
| 02/11/19 | 25.15 | 25.36 | 24.77 | 7,561,558 | 25.01 | -0.13 -0.52% |
| 02/08/19 | 25.52 | 25.55 | 25.06 | 4,391,800 | 25.14 | -0.52 -2.03% |
| 02/07/19 | 25.40 | 25.92 | 25.25 | 7,432,736 | 25.66 | 0.29 1.14% |
| 02/06/19 | 25.56 | 25.89 | 25.23 | 6,766,946 | 25.37 | -0.59 -2.27% |
| 02/05/19 | 25.96 | 26.22 | 25.76 | 8,842,243 | 25.96 | 0.09 0.35% |
| 02/04/19 | 25.74 | 26.09 | 25.47 | 5,112,510 | 25.87 | 0.14 0.54% |
| 02/01/19 | 26.22 | 26.48 | 25.43 | 6,164,200 | 25.73 | -0.57 -2.17% |
| 01/31/19 | 25.56 | 26.34 | 25.50 | 9,731,644 | 26.30 | 0.58 2.26% |
| 01/30/19 | 25.73 | 25.80 | 25.27 | 4,883,399 | 25.72 | 0.00 0.00% |
| 01/29/19 | 25.76 | 25.83 | 25.23 | 5,862,806 | 25.72 | 0.00 0.00% |
| 01/28/19 | 25.38 | 25.98 | 25.16 | 8,603,082 | 25.72 | 0.21 0.82% |
| 01/25/19 | 24.65 | 25.55 | 24.56 | 8,805,600 | 25.51 | 1.00 4.08% |
| 01/24/19 | 24.62 | 24.62 | 24.16 | 10,831,220 | 24.51 | -0.19 -0.77% |
| 01/23/19 | 25.00 | 25.18 | 24.50 | 7,797,806 | 24.70 | -0.20 -0.80% |
| 01/22/19 | 25.62 | 25.69 | 24.67 | 13,215,127 | 24.90 | -0.89 -3.45% |
| 01/18/19 | 24.91 | 25.99 | 24.86 | 14,089,400 | 25.79 | 1.04 4.20% |
| 01/17/19 | 24.28 | 24.88 | 24.21 | 8,929,247 | 24.75 | 0.27 1.10% |
| 01/16/19 | 24.59 | 24.69 | 24.05 | 15,796,031 | 24.48 | -0.50 -2.00% |
| 01/15/19 | 25.01 | 25.11 | 24.70 | 9,880,259 | 24.98 | -0.10 -0.40% |
| 01/14/19 | 25.21 | 25.75 | 24.83 | 15,644,059 | 25.08 | -0.34 -1.34% |
| 01/11/19 | 26.13 | 26.78 | 25.27 | 20,375,700 | 25.42 | -0.69 -2.64% |
| 01/10/19 | 26.37 | 26.83 | 25.50 | 40,560,812 | 26.11 | -5.61 -17.69% |
| 01/09/19 | 31.02 | 31.99 | 30.53 | 7,311,141 | 31.72 | 0.89 2.89% |
| 01/08/19 | 30.40 | 30.92 | 29.85 | 8,979,505 | 30.83 | 0.92 3.08% |
| 01/07/19 | 29.24 | 30.37 | 28.70 | 9,545,579 | 29.91 | 0.53 1.80% |
| 01/04/19 | 30.19 | 30.19 | 28.90 | 9,569,100 | 29.38 | -0.38 -1.28% |
| 01/03/19 | 30.42 | 30.78 | 29.71 | 7,897,398 | 29.76 | -1.00 -3.25% |
| 01/02/19 | 29.09 | 30.96 | 29.01 | 8,167,108 | 30.76 | 0.98 3.29% |
| 12/31/18 | 30.04 | 30.14 | 29.59 | 4,760,200 | 29.78 | -0.24 -0.80% |
| 12/28/18 | 30.28 | 30.60 | 29.48 | 5,860,800 | 30.02 | -0.02 -0.07% |
| 12/27/18 | 29.62 | 30.05 | 28.61 | 6,944,746 | 30.04 | -0.09 -0.30% |
| 12/26/18 | 28.58 | 30.15 | 28.54 | 7,731,412 | 30.13 | 1.98 7.03% |
| 12/24/18 | 27.94 | 28.74 | 27.74 | 4,023,100 | 28.15 | -0.05 -0.18% |
| 12/21/18 | 29.19 | 29.93 | 28.13 | 10,327,100 | 28.20 | -0.92 -3.16% |
| 12/20/18 | 30.12 | 30.20 | 28.52 | 9,129,959 | 29.12 | -1.29 -4.24% |
| 12/19/18 | 31.23 | 31.52 | 30.27 | 7,859,746 | 30.41 | -0.64 -2.06% |
| 12/18/18 | 30.45 | 31.09 | 30.34 | 7,156,786 | 31.05 | 0.77 2.54% |
| 12/17/18 | 30.35 | 31.02 | 29.76 | 7,709,800 | 30.28 | -0.33 -1.08% |
| 12/14/18 | 30.48 | 31.56 | 30.35 | 6,670,400 | 30.61 | -0.19 -0.62% |
| 12/13/18 | 31.87 | 32.06 | 30.38 | 8,245,614 | 30.80 | -1.42 -4.41% |
| 12/12/18 | 32.26 | 32.55 | 31.60 | 5,871,576 | 32.22 | 0.38 1.19% |
| 12/11/18 | 32.32 | 32.83 | 31.50 | 5,386,567 | 31.84 | -0.05 -0.16% |
| 12/10/18 | 32.19 | 32.44 | 30.92 | 6,990,520 | 31.89 | 0.20 0.63% |
| 12/07/18 | 32.28 | 32.55 | 31.46 | 6,181,300 | 31.69 | -0.68 -2.10% |
| 12/06/18 | 31.94 | 32.39 | 31.25 | 7,743,453 | 32.37 | -0.05 -0.15% |
| 12/04/18 | 34.20 | 34.33 | 32.33 | 8,747,400 | 32.42 | -1.93 -5.62% |
| Download Data To Spreadsheet | ||||||
Macy's Stock Analysis
Rating: Hold
Total Grade: C
Analysis Breakdown
| M Stock Grade: | C |
| Fundamental Grade: | C |
| Quantitative Grade: | C |
| M Earnings | |
| Earnings Growth: | B |
| Earnings Momentum: | F |
| Earnings Surprises: | A |
| Analyst Earnings Revisions: | D |
| M Financial Information | |
| Sales Growth: | C |
| Operating Margin Growth: | B |
| Cash Flow: | F |
| Return on Equity: | A |
Macy's Stock: Weekly View
| This Week: | C |
|---|---|
| Last Week: | B |
| Two Weeks Ago: | B |
M Stock predictions, Articles, and Macy's News
- From InvestorPlace
- From the Web
-
3 Retail Stocks to Buy As They Rise From the Ashes - January 17, 2019
Retail stocks are rising once more bringing many bullish setups to the sector. Here are three retail stocks to buy. Continue…
-
Macy’s Stock Is Stuck Between Brick-and-Mortar and Cyberspace - January 15, 2019
Macy's stock still hasn't figured out how to compete profitably online with AMZN. They are stuck between brick and a hard place. Continue…
-
Tuesday’s Vital Data: Macy’s, Citigroup and Bank of America - January 15, 2019
Options trading was buzzing in Macy's, Citigroup and Bank of America on Monday. Here are the metrics that matter moving forward. Continue…
-
Buy the Big Dip Below $30 in Macy’s Stock - January 11, 2019
Macy's ugly holiday numbers aren't inspiring, but all investors need for Macy's stock to work here is stability over the next few years. Continue…
-
Friday’s Vital Data: Bed Bath & Beyond, Macy’s and Netflix - January 11, 2019
Options trading was buzzing in Bed Bath & Beyond, Macy's and Netflix on Thursday. Here are the metrics that matter moving forward. Continue…
-
5 Top Stock Trades for Friday: Trading the Retailers and Airlines - January 10, 2019
The top stock trades for tomorrow include Costco, Target, Bed Bath & Beyond, American Airlines and Macy's, after today's updates. Continue…
-
5 Retail Stocks Suffering Major Markdowns - January 10, 2019
These five retail stocks to sell have been hit particularly hard as investors rethink their confidence in the space. Continue…
-
Why Macy’s Stock Is Plunging Today - January 10, 2019
Macy's stock was taking a beating on Thursday after the company released an poor update to its outlook for the full year of 2018. Continue…
-
Morgan Stanley: 7 Risky Stocks to Sell Now - January 9, 2019
Morgan Stanley is out with its list of the stocks you should sell now. These risky stocks are facing important challenges and likely will fall further. Continue…
-
Best Buy Stock Is a Strong Trade Ahead of Earnings - January 9, 2019
Best Buy stock lagged indices in 2018, but there is a promising trading opportunity with BBY's next earnings report. Continue…
