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 |
|---|---|---|---|---|---|
| 2026-02-13 | $21.80 | $21.17 | $0.635 | 6,719,931.0 | -0.92% |
| 2026-02-12 | $22.71 | $21.46 | $1.25 | 7,170,582.0 | +0.46% |
| 2026-02-11 | $21.82 | $21.00 | $0.82 | 6,140,185.0 | +3.53% |
| 2026-02-10 | $21.54 | $20.84 | $0.70 | 4,373,317.0 | -2.24% |
| 2026-02-09 | $22.42 | $21.45 | $0.965 | 6,240,130.0 | -5.42% |
| 2026-02-06 | $22.82 | $21.62 | $1.20 | 6,798,316.0 | +5.48% |
| 2026-02-05 | $21.77 | $20.97 | $0.80 | 6,047,485.0 | -0.88% |
| 2026-02-04 | $21.92 | $21.26 | $0.66 | 9,355,277.0 | +2.26% |
| 2026-02-03 | $21.44 | $20.58 | $0.86 | 6,302,555.0 | +0.19% |
| 2026-02-02 | $21.23 | $20.28 | $0.955 | 7,999,488.0 | +5.84% |
| 2026-01-30 | $20.37 | $19.88 | $0.49 | 6,016,355.0 | +0.00% |
| 2026-01-29 | $20.29 | $19.80 | $0.4899 | 7,647,995.0 | +0.00% |
| 2026-01-28 | $20.50 | $19.87 | $0.63 | 6,334,304.0 | -1.77% |
| 2026-01-27 | $20.53 | $20.06 | $0.47 | 4,229,510.0 | +0.59% |
| 2026-01-26 | $20.44 | $20.05 | $0.39 | 4,373,478.0 | -0.30% |
| 2026-01-23 | $20.62 | $20.21 | $0.405 | 4,670,884.0 | -1.07% |
| 2026-01-22 | $21.41 | $20.19 | $1.22 | 7,719,869.0 | -3.16% |
| 2026-01-21 | $21.73 | $21.03 | $0.70 | 5,935,690.0 | -0.42% |
| 2026-01-20 | $21.39 | $20.86 | $0.535 | 5,182,898.0 | -2.02% |
| 2026-01-16 | $21.82 | $21.48 | $0.335 | 5,369,369.0 | +0.79% |
| 2026-01-15 | $21.70 | $21.14 | $0.5531 | 5,849,631.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $22.82 | $20.28 | $2.54 | 73,867,197.0 | +8.04% |
| 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% |
4.92%
0.71%
자본화:
|
볼륨(24시간):