Stockscreener 앱 받기
0.52%
시간 외 거래:
Macys Inc 주식 (M) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $17.56 | $17.03 | $0.53 | 18,361,474.0 | +0.52% |
| 2025-09-04 | $17.30 | $16.00 | $1.30 | 26,046,129.0 | +5.90% |
| 2025-09-03 | $16.43 | $15.30 | $1.13 | 48,390,073.0 | +20.68% |
| 2025-09-02 | $13.53 | $13.09 | $0.44 | 13,201,041.0 | +1.97% |
| 2025-08-29 | $13.48 | $13.18 | $0.305 | 8,366,154.0 | -0.97% |
| 2025-08-28 | $13.69 | $13.21 | $0.485 | 8,796,197.0 | -1.76% |
| 2025-08-27 | $13.80 | $13.43 | $0.375 | 9,233,088.0 | +1.80% |
| 2025-08-26 | $13.65 | $13.23 | $0.4135 | 7,884,199.0 | +0.68% |
| 2025-08-25 | $13.54 | $13.14 | $0.40 | 4,958,914.0 | -2.28% |
| 2025-08-22 | $13.58 | $12.94 | $0.64 | 6,790,117.0 | +4.95% |
| 2025-08-21 | $12.95 | $12.66 | $0.2872 | 4,839,075.0 | +0.47% |
| 2025-08-20 | $13.01 | $12.76 | $0.2451 | 5,098,071.0 | -1.23% |
| 2025-08-19 | $13.40 | $12.96 | $0.44 | 4,328,497.0 | -1.73% |
| 2025-08-18 | $13.30 | $12.77 | $0.53 | 6,996,667.0 | +3.59% |
| 2025-08-15 | $13.13 | $12.65 | $0.4837 | 4,758,037.0 | -1.16% |
| 2025-08-14 | $13.07 | $12.77 | $0.31 | 4,506,060.0 | -1.89% |
| 2025-08-13 | $13.28 | $12.66 | $0.615 | 6,096,345.0 | +3.77% |
| 2025-08-12 | $12.82 | $12.29 | $0.5299 | 11,333,295.0 | +5.12% |
| 2025-08-11 | $12.26 | $12.02 | $0.235 | 5,720,731.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $17.56 | $13.09 | $4.47 | 124,360,191.0 | +30.99% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):