Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macy's (NY: M )

15.12 +0.09 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 10.11 10.11 10.01 10.06 4,287,039 -0.04(-0.40%)
May 27, 2005 10.15 10.19 10.07 10.10 4,456,375 -0.02(-0.24%)
May 26, 2005 10.11 10.17 10.01 10.12 6,051,817 +0.08(+0.82%)
May 25, 2005 10.22 10.22 10.00 10.04 9,518,334 -0.25(-2.45%)
May 24, 2005 10.31 10.34 10.27 10.29 10,091,728 -0.07(-0.66%)
May 23, 2005 10.21 10.36 10.21 10.36 7,963,465 +0.09(+0.90%)
May 20, 2005 10.24 10.27 10.04 10.27 9,569,638 -0.01(-0.12%)
May 19, 2005 10.10 10.30 10.09 10.28 12,805,456 +0.15(+1.47%)
May 18, 2005 10.07 10.15 10.01 10.13 11,875,619 +0.20(+2.01%)
May 17, 2005 9.618 10.05 9.618 9.931 15,882,668 +0.24(+2.52%)
May 16, 2005 9.424 9.703 9.424 9.686 8,562,343 +0.25(+2.70%)
May 13, 2005 9.394 9.469 9.355 9.431 8,989,873 +0.03(+0.32%)
May 12, 2005 9.364 9.528 9.360 9.402 9,552,872 -0.03(-0.36%)
May 11, 2005 9.618 9.674 9.252 9.436 14,877,720 -0.09(-0.97%)
May 10, 2005 9.498 9.633 9.442 9.528 9,186,705 -0.05(-0.54%)
May 09, 2005 9.439 9.679 9.439 9.580 9,900,597 +0.16(+1.69%)
May 06, 2005 9.402 9.491 9.366 9.421 7,895,395 +0.12(+1.30%)
May 05, 2005 9.334 9.540 9.263 9.300 15,016,207 +0.33(+3.66%)
May 04, 2005 8.893 8.993 8.872 8.972 5,165,908 +0.08(+0.89%)
May 03, 2005 8.753 8.991 8.725 8.893 8,259,886 +0.12(+1.36%)
May 02, 2005 8.631 8.774 8.602 8.774 6,694,622 +0.20(+2.33%)
Apr 29, 2005 8.887 8.893 8.440 8.574 15,678,460 -0.28(-3.18%)
Apr 28, 2005 9.044 9.111 8.850 8.856 6,111,504 -0.21(-2.32%)
Apr 27, 2005 9.185 9.185 8.999 9.066 5,715,829 -0.14(-1.49%)
Apr 26, 2005 9.248 9.345 9.185 9.203 5,424,438 -0.05(-0.50%)
Apr 25, 2005 9.178 9.255 9.158 9.249 5,038,822 +0.10(+1.11%)
Apr 22, 2005 9.305 9.306 9.102 9.148 6,687,580 -0.16(-1.68%)
Apr 21, 2005 9.282 9.354 9.163 9.305 5,804,688 +0.08(+0.89%)
Apr 20, 2005 9.297 9.397 9.185 9.223 8,078,144 -0.07(-0.80%)
Apr 19, 2005 9.212 9.321 9.126 9.297 5,707,446 +0.09(+0.96%)
Apr 18, 2005 9.200 9.227 9.054 9.209 8,674,339 +0.03(+0.36%)
Apr 15, 2005 9.260 9.390 9.079 9.176 11,297,196 -0.13(-1.44%)
Apr 14, 2005 9.566 9.603 9.308 9.311 9,881,148 -0.23(-2.44%)
Apr 13, 2005 9.561 9.586 9.528 9.543 7,042,682 -0.05(-0.56%)
Apr 12, 2005 9.628 9.628 9.504 9.597 7,529,899 -0.03(-0.33%)
Apr 11, 2005 9.595 9.704 9.588 9.628 10,115,200 +0.05(+0.50%)
Apr 08, 2005 9.610 9.655 9.563 9.580 10,010,246 -0.07(-0.73%)
Apr 07, 2005 9.580 9.670 9.501 9.651 10,104,470 +0.01(+0.11%)
Apr 06, 2005 9.657 9.685 9.573 9.640 6,960,864 -0.01(-0.15%)
Apr 05, 2005 9.588 9.686 9.554 9.655 8,720,948 +0.03(+0.29%)
Apr 04, 2005 9.379 9.673 9.364 9.627 16,547,604 +0.26(+2.79%)
Apr 01, 2005 9.513 9.519 9.339 9.366 9,125,006 -0.12(-1.30%)
Mar 31, 2005 9.400 9.536 9.396 9.489 8,139,507 +0.06(+0.63%)
Mar 30, 2005 9.197 9.439 9.191 9.430 8,534,847 +0.23(+2.55%)
Mar 29, 2005 9.305 9.412 9.148 9.196 8,472,813 -0.21(-2.27%)
Mar 28, 2005 9.106 9.469 9.102 9.409 10,726,485 +0.30(+3.32%)
Mar 24, 2005 9.096 9.243 8.999 9.106 8,899,673 +0.07(+0.83%)
Mar 23, 2005 9.066 9.144 8.986 9.032 12,874,867 -0.13(-1.43%)
Mar 22, 2005 9.293 9.320 9.108 9.163 6,857,922 -0.13(-1.40%)
Mar 21, 2005 9.349 9.376 9.115 9.293 6,351,927 -0.11(-1.13%)
Mar 18, 2005 9.469 9.494 9.281 9.399 7,444,393 -0.10(-1.05%)
Mar 17, 2005 9.430 9.524 9.355 9.498 6,208,746 +0.10(+1.11%)
Mar 16, 2005 9.566 9.566 9.358 9.394 9,289,647 -0.20(-2.10%)
Mar 15, 2005 9.588 9.624 9.520 9.595 11,384,378 -0.01(-0.16%)
Mar 14, 2005 9.342 9.612 9.336 9.610 13,814,763 +0.34(+3.70%)
Mar 11, 2005 9.275 9.302 9.233 9.267 6,042,429 -0.07(-0.80%)
Mar 10, 2005 9.081 9.372 9.073 9.342 12,010,752 +0.25(+2.70%)
Mar 09, 2005 9.118 9.252 9.057 9.096 11,093,323 +0.06(+0.64%)
Mar 08, 2005 8.999 9.062 8.975 9.038 7,903,778 -0.02(-0.23%)
Mar 07, 2005 9.097 9.126 8.951 9.059 11,644,585 -0.03(-0.33%)
Mar 04, 2005 9.208 9.257 9.079 9.088 9,051,572 -0.13(-1.46%)
Mar 03, 2005 9.211 9.305 9.076 9.223 14,371,055 +0.05(+0.54%)
Mar 02, 2005 8.969 9.409 8.947 9.173 23,818,638 +0.08(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.