Stockscreener 앱 받기
0.92%
시간 외 거래:
Macys Inc 주식 (M) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $12.07 | $11.71 | $0.365 | 5,478,405.0 | -0.92% |
| 2025-05-02 | $11.97 | $11.68 | $0.295 | 5,627,648.0 | +2.49% |
| 2025-05-01 | $11.84 | $11.54 | $0.30 | 7,040,489.0 | +2.10% |
| 2025-04-30 | $11.46 | $11.01 | $0.445 | 7,941,453.0 | -0.09% |
| 2025-04-29 | $11.59 | $11.28 | $0.31 | 5,352,589.0 | -1.38% |
| 2025-04-28 | $11.62 | $11.16 | $0.46 | 6,478,287.0 | +3.67% |
| 2025-04-25 | $11.20 | $11.02 | $0.18 | 5,881,903.0 | +1.45% |
| 2025-04-24 | $11.04 | $10.76 | $0.28 | 7,933,529.0 | +2.04% |
| 2025-04-23 | $11.59 | $10.78 | $0.8097 | 6,617,132.0 | -0.28% |
| 2025-04-22 | $11.07 | $10.64 | $0.43 | 5,077,753.0 | +0.65% |
| 2025-04-21 | $11.11 | $10.67 | $0.44 | 5,321,311.0 | -3.32% |
| 2025-04-17 | $11.22 | $10.86 | $0.37 | 5,510,257.0 | +1.09% |
| 2025-04-16 | $11.36 | $10.92 | $0.44 | 4,517,396.0 | -1.70% |
| 2025-04-15 | $11.56 | $11.16 | $0.40 | 5,040,479.0 | -1.06% |
| 2025-04-14 | $11.65 | $11.15 | $0.498 | 5,128,788.0 | -0.44% |
| 2025-04-11 | $11.46 | $10.94 | $0.515 | 6,650,970.0 | -0.70% |
| 2025-04-10 | $11.89 | $10.95 | $0.945 | 10,897,403.0 | -3.54% |
| 2025-04-09 | $12.04 | $9.80 | $2.24 | 13,748,706.0 | +18.46% |
| 2025-04-08 | $11.22 | $9.76 | $1.46 | 9,174,607.0 | -7.65% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $12.07 | $11.54 | $0.535 | 23,624,947.0 | +3.68% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):