Stockscreener 앱 받기
1.33%
시간 외 거래:
Macys Inc 주식 (M) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-08 | $19.20 | $18.29 | $0.91 | 7,027,454.0 | +1.33% |
| 2026-04-07 | $18.24 | $17.86 | $0.38 | 4,726,575.0 | -0.17% |
| 2026-04-06 | $18.13 | $17.68 | $0.45 | 6,592,071.0 | +1.74% |
| 2026-04-02 | $18.04 | $17.30 | $0.738 | 6,669,662.0 | -1.55% |
| 2026-04-01 | $18.52 | $17.89 | $0.63 | 7,214,173.0 | +0.06% |
| 2026-03-31 | $18.46 | $17.75 | $0.705 | 7,309,854.0 | +2.90% |
| 2026-03-30 | $18.15 | $17.42 | $0.73 | 6,782,970.0 | -2.01% |
| 2026-03-27 | $18.46 | $17.82 | $0.635 | 6,306,210.0 | -2.97% |
| 2026-03-26 | $18.56 | $18.24 | $0.32 | 5,467,977.0 | -0.05% |
| 2026-03-25 | $18.95 | $18.48 | $0.475 | 6,998,065.0 | +0.65% |
| 2026-03-24 | $18.72 | $17.83 | $0.89 | 6,039,359.0 | +1.94% |
| 2026-03-23 | $18.67 | $17.89 | $0.78 | 8,219,610.0 | +0.90% |
| 2026-03-20 | $18.28 | $17.62 | $0.66 | 17,997,772.0 | -1.00% |
| 2026-03-19 | $18.11 | $16.69 | $1.42 | 9,451,188.0 | +1.86% |
| 2026-03-18 | $18.50 | $17.35 | $1.15 | 22,763,498.0 | +4.73% |
| 2026-03-17 | $17.59 | $16.80 | $0.79 | 11,661,933.0 | -0.99% |
| 2026-03-16 | $17.56 | $16.96 | $0.60 | 7,597,735.0 | +0.23% |
| 2026-03-13 | $17.43 | $16.87 | $0.5599 | 6,772,386.0 | -0.70% |
| 2026-03-12 | $17.43 | $17.05 | $0.385 | 7,212,997.0 | -1.72% |
| 2026-03-11 | $18.25 | $17.38 | $0.8687 | 8,609,511.0 | -2.89% |
| 2026-03-10 | $18.87 | $17.67 | $1.20 | 10,785,936.0 | +0.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $19.20 | $17.30 | $1.90 | 39,257,389.0 | +1.38% |
| 2026-03 | $19.46 | $16.69 | $2.77 | 210,021,845.0 | -8.54% |
| 2026-02 | $23.01 | $19.48 | $3.53 | 129,247,103.0 | -1.20% |
| 2026-01 | $24.02 | $19.80 | $4.22 | 131,335,760.0 | -9.21% |
Macys Inc 주식 (M) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.41 | $21.39 | $3.02 | 159,769,048.0 | -0.98% |
| 2025-11 | $22.93 | $19.00 | $3.93 | 113,953,196.0 | +14.73% |
| 2025-10 | $19.99 | $16.41 | $3.58 | 166,221,261.0 | +8.70% |
| 2025-09 | $18.30 | $13.09 | $5.21 | 270,267,862.0 | +35.53% |
| 2025-08 | $13.80 | $11.77 | $2.03 | 140,693,437.0 | +4.75% |
| 2025-07 | $13.77 | $11.52 | $2.25 | 154,853,926.0 | +8.32% |
| 2025-06 | $12.62 | $10.54 | $2.08 | 148,154,744.0 | -1.93% |
| 2025-05 | $12.85 | $11.46 | $1.39 | 144,428,419.0 | +4.12% |
| 2025-04 | $13.30 | $9.76 | $3.54 | 165,429,515.0 | -9.08% |
| 2025-03 | $14.70 | $12.48 | $2.22 | 161,130,203.0 | -12.47% |
| 2025-02 | $15.86 | $13.96 | $1.90 | 95,303,837.0 | -7.89% |
| 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% |
0.56%
자본화:
|
볼륨(24시간):