Stockscreener 앱 받기
0.26%
시간 외 거래:
Macys Inc 주식 (M) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $19.76 | $19.27 | $0.495 | 5,676,112.0 | -0.26% |
| 2025-10-30 | $19.94 | $19.24 | $0.70 | 6,326,997.0 | +0.00% |
| 2025-10-29 | $19.99 | $19.39 | $0.5998 | 7,182,801.0 | -0.81% |
| 2025-10-28 | $19.70 | $19.13 | $0.57 | 4,914,445.0 | +1.65% |
| 2025-10-27 | $19.52 | $18.86 | $0.6575 | 6,097,024.0 | +3.53% |
| 2025-10-24 | $19.00 | $18.67 | $0.325 | 6,600,349.0 | +0.43% |
| 2025-10-23 | $19.08 | $18.52 | $0.56 | 6,491,004.0 | +0.43% |
| 2025-10-22 | $18.73 | $18.18 | $0.545 | 6,239,019.0 | +1.75% |
| 2025-10-21 | $18.47 | $17.89 | $0.58 | 5,799,825.0 | +1.45% |
| 2025-10-20 | $18.01 | $17.72 | $0.29 | 4,349,952.0 | +0.90% |
| 2025-10-17 | $17.98 | $17.61 | $0.37 | 6,114,437.0 | -0.78% |
| 2025-10-16 | $18.18 | $17.66 | $0.515 | 8,307,336.0 | +0.34% |
| 2025-10-15 | $18.14 | $17.72 | $0.42 | 6,151,881.0 | +0.39% |
| 2025-10-14 | $17.94 | $17.05 | $0.888 | 9,264,062.0 | +2.18% |
| 2025-10-13 | $17.50 | $16.82 | $0.68 | 12,639,685.0 | +5.69% |
| 2025-10-10 | $17.35 | $16.41 | $0.942 | 10,430,435.0 | -4.46% |
| 2025-10-09 | $17.77 | $17.25 | $0.5218 | 8,405,525.0 | -2.48% |
| 2025-10-08 | $18.08 | $17.58 | $0.50 | 7,194,281.0 | -0.28% |
| 2025-10-07 | $18.44 | $17.70 | $0.7429 | 8,068,567.0 | -2.90% |
| 2025-10-06 | $18.47 | $18.00 | $0.475 | 8,300,753.0 | +0.49% |
| 2025-10-03 | $18.35 | $17.96 | $0.39 | 7,024,108.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $19.99 | $16.41 | $3.58 | 171,897,373.0 | +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% |
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% |
0.55%
자본화:
|
볼륨(24시간):