Stockscreener 앱 받기
0.07%
시장 영업 전:
Macys Inc 주식 (M) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-24 | $15.47 | $14.93 | $0.54 | 5,105,497.0 | -0.07% |
| 2025-02-21 | $15.86 | $14.96 | $0.90 | 4,933,148.0 | -5.13% |
| 2025-02-20 | $15.82 | $15.26 | $0.56 | 5,893,092.0 | +2.94% |
| 2025-02-19 | $15.42 | $15.09 | $0.33 | 4,371,722.0 | +0.13% |
| 2025-02-18 | $15.42 | $14.93 | $0.49 | 4,452,822.0 | +1.80% |
| 2025-02-14 | $15.29 | $14.89 | $0.4005 | 4,100,887.0 | -0.46% |
| 2025-02-13 | $15.14 | $14.51 | $0.63 | 5,082,560.0 | +2.23% |
| 2025-02-12 | $14.89 | $14.42 | $0.475 | 5,037,068.0 | +0.75% |
| 2025-02-11 | $14.85 | $14.51 | $0.34 | 3,310,394.0 | +0.96% |
| 2025-02-10 | $14.69 | $14.18 | $0.5049 | 4,691,384.0 | +1.82% |
| 2025-02-07 | $14.66 | $14.12 | $0.54 | 5,807,521.0 | -2.26% |
| 2025-02-06 | $15.13 | $14.48 | $0.655 | 4,640,335.0 | -1.88% |
| 2025-02-05 | $15.10 | $14.73 | $0.37 | 4,251,520.0 | -1.33% |
| 2025-02-04 | $15.40 | $14.97 | $0.43 | 3,969,593.0 | -0.98% |
| 2025-02-03 | $15.40 | $14.95 | $0.45 | 6,324,179.0 | -2.25% |
| 2025-01-31 | $15.94 | $15.48 | $0.455 | 5,964,173.0 | -1.20% |
| 2025-01-30 | $15.80 | $15.37 | $0.43 | 4,260,617.0 | +2.40% |
| 2025-01-29 | $15.68 | $15.29 | $0.39 | 4,525,174.0 | -1.72% |
| 2025-01-28 | $15.68 | $15.20 | $0.48 | 5,249,119.0 | +2.55% |
Macys Inc 주식 (M) 연도별 가격 이력
이 심층 분석에서는 Macys Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 M 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Macys Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Macys Inc 주식 (M) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $15.86 | $14.12 | $1.74 | 77,077,219.0 | -3.98% |
| 2025-01 | $17.33 | $13.66 | $3.67 | 150,690,470.0 | -7.97% |
Macys Inc 주식 (M) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.13 | $14.63 | $3.50 | 151,014,438.0 | +3.26% |
| 2024-11 | $16.64 | $14.51 | $2.13 | 121,373,885.0 | +5.87% |
| 2024-10 | $16.59 | $15.05 | $1.54 | 94,832,954.0 | -2.23% |
| 2024-09 | $15.82 | $14.06 | $1.76 | 99,795,789.0 | +0.77% |
| 2024-08 | $18.00 | $14.59 | $3.41 | 157,033,562.0 | -9.90% |
| 2024-07 | $20.47 | $16.07 | $4.40 | 148,818,855.0 | -10.00% |
| 2024-06 | $19.67 | $18.08 | $1.59 | 81,065,460.0 | -1.44% |
| 2024-05 | $20.70 | $18.02 | $2.68 | 102,828,577.0 | +5.70% |
| 2024-04 | $20.45 | $18.18 | $2.27 | 119,822,482.0 | -7.80% |
| 2024-03 | $22.10 | $17.25 | $4.85 | 174,719,010.0 | +14.62% |
| 2024-02 | $20.76 | $17.11 | $3.65 | 162,035,023.0 | -4.65% |
| 2024-01 | $20.20 | $17.14 | $3.06 | 178,860,656.0 | -9.10% |
Macys Inc 주식 (M) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.24 | $15.78 | $5.46 | 285,612,857.0 | +26.86% |
| 2023-11 | $15.97 | $10.59 | $5.38 | 354,218,736.0 | +30.21% |
| 2023-10 | $12.24 | $10.54 | $1.70 | 195,718,374.0 | +4.91% |
| 2023-09 | $12.39 | $10.66 | $1.73 | 225,542,443.0 | -5.07% |
| 2023-08 | $16.51 | $11.86 | $4.65 | 289,794,306.0 | -26.28% |
| 2023-07 | $16.83 | $15.28 | $1.55 | 169,752,807.0 | +3.36% |
| 2023-06 | $16.53 | $12.80 | $3.73 | 281,462,752.0 | +18.10% |
| 2023-05 | $16.40 | $13.42 | $2.98 | 282,253,300.0 | -16.83% |
| 2023-04 | $19.11 | $16.02 | $3.09 | 204,714,065.0 | -6.58% |
| 2023-03 | $23.19 | $16.57 | $6.62 | 259,865,982.0 | -14.52% |
| 2023-02 | $25.12 | $20.21 | $4.91 | 157,121,804.0 | -13.42% |
| 2023-01 | $23.89 | $20.00 | $3.89 | 187,082,585.0 | +14.43% |
0.08%
2.16%
자본화:
|
볼륨(24시간):