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

Macy's (NY: M )

18.43 +0.08 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 8.609 8.834 8.503 8.703 14,150,239 +0.19(+2.20%)
Jul 30, 2009 8.440 8.709 8.396 8.515 10,046,705 +0.21(+2.48%)
Jul 29, 2009 8.278 8.559 8.140 8.309 10,935,864 -0.03(-0.38%)
Jul 28, 2009 8.121 8.353 8.121 8.340 12,390,095 +0.08(+0.91%)
Jul 27, 2009 8.440 8.490 8.159 8.265 13,342,755 -0.23(-2.65%)
Jul 24, 2009 8.227 8.522 8.071 8.490 16,738,038 +0.18(+2.18%)
Jul 23, 2009 7.921 8.590 7.827 8.309 29,114,872 +0.38(+4.81%)
Jul 22, 2009 7.727 8.077 7.602 7.927 14,496,526 +0.16(+2.10%)
Jul 21, 2009 8.034 8.090 7.602 7.764 14,239,558 -0.19(-2.44%)
Jul 20, 2009 7.502 7.996 7.502 7.958 18,017,072 +0.51(+6.80%)
Jul 17, 2009 7.352 7.520 7.251 7.452 13,047,933 +0.08(+1.02%)
Jul 16, 2009 7.389 7.452 7.145 7.377 14,302,390 -0.09(-1.17%)
Jul 15, 2009 7.026 7.520 6.951 7.464 23,288,080 +0.57(+8.26%)
Jul 14, 2009 6.701 6.914 6.538 6.895 13,664,341 +0.23(+3.47%)
Jul 13, 2009 6.557 6.701 6.513 6.663 17,755,610 +0.03(+0.38%)
Jul 10, 2009 6.632 6.820 6.588 6.638 16,093,120 -0.01(-0.19%)
Jul 09, 2009 6.726 6.945 6.635 6.651 19,651,292 -0.04(-0.56%)
Jul 08, 2009 6.788 6.857 6.576 6.688 16,557,237 -0.06(-0.93%)
Jul 07, 2009 6.926 6.951 6.738 6.751 9,874,242 -0.17(-2.44%)
Jul 06, 2009 6.795 7.076 6.726 6.920 15,940,499 +0.04(+0.55%)
Jul 02, 2009 7.195 7.245 6.882 6.882 12,837,860 -0.46(-6.30%)
Jul 01, 2009 7.439 7.633 7.320 7.345 9,659,579 -0.01(-0.17%)
Jun 30, 2009 7.483 7.564 7.195 7.358 12,491,574 -0.11(-1.51%)
Jun 29, 2009 7.345 7.564 7.245 7.470 15,027,053 +0.17(+2.31%)
Jun 26, 2009 7.439 7.483 7.230 7.302 9,453,268 -0.10(-1.35%)
Jun 25, 2009 7.345 7.489 7.270 7.402 15,891,286 +0.28(+3.86%)
Jun 24, 2009 6.889 7.258 6.832 7.126 19,130,172 +0.31(+4.59%)
Jun 23, 2009 7.114 7.158 6.763 6.813 23,750,158 -0.30(-4.22%)
Jun 22, 2009 6.939 7.189 6.760 7.114 26,811,592 -0.01(-0.18%)
Jun 19, 2009 6.695 7.158 6.695 7.126 29,547,558 +0.48(+7.15%)
Jun 18, 2009 7.051 7.064 6.551 6.651 25,970,530 -0.38(-5.34%)
Jun 17, 2009 6.995 7.245 6.770 7.026 27,137,564 -0.01(-0.18%)
Jun 16, 2009 7.495 7.514 6.920 7.039 20,316,176 -0.42(-5.62%)
Jun 15, 2009 7.677 7.677 7.352 7.458 14,889,889 -0.38(-4.87%)
Jun 12, 2009 7.502 7.871 7.327 7.840 19,315,324 +0.33(+4.42%)
Jun 11, 2009 7.896 7.958 7.495 7.508 18,708,190 -0.39(-4.99%)
Jun 10, 2009 8.127 8.184 7.617 7.902 16,104,725 -0.12(-1.48%)
Jun 09, 2009 8.021 8.109 7.883 8.021 10,267,212 +0.03(+0.39%)
Jun 08, 2009 7.858 8.102 7.752 7.990 11,349,441 -0.03(-0.31%)
Jun 05, 2009 8.340 8.365 7.877 8.015 15,794,883 -0.04(-0.54%)
Jun 04, 2009 8.246 8.321 7.790 8.059 18,584,104 -0.28(-3.30%)
Jun 03, 2009 8.553 8.565 8.084 8.334 19,868,830 -0.34(-3.97%)
Jun 02, 2009 8.290 8.791 8.165 8.678 24,798,010 +0.27(+3.20%)
Jun 01, 2009 7.445 8.472 7.445 8.409 33,891,008 +1.10(+15.07%)
May 29, 2009 7.120 7.308 6.982 7.308 14,974,047 +0.32(+4.57%)
May 28, 2009 7.333 7.370 6.901 6.989 18,412,748 -0.24(-3.37%)
May 27, 2009 7.327 7.658 7.170 7.233 16,659,728 -0.18(-2.45%)
May 26, 2009 6.882 7.477 6.851 7.414 15,879,195 +0.41(+5.90%)
May 22, 2009 7.133 7.233 6.851 7.001 11,467,986 -0.06(-0.80%)
May 21, 2009 7.289 7.364 6.945 7.058 16,922,496 -0.36(-4.89%)
May 20, 2009 7.840 8.096 7.377 7.420 20,610,334 -0.28(-3.66%)
May 19, 2009 7.671 7.858 7.458 7.702 20,323,766 +0.11(+1.40%)
May 18, 2009 7.558 7.689 7.414 7.596 26,371,308 +0.51(+7.15%)
May 15, 2009 7.089 7.477 6.995 7.089 21,740,390 +0.01(+0.09%)
May 14, 2009 7.295 7.433 7.032 7.083 27,097,628 -0.13(-1.74%)
May 13, 2009 7.508 7.564 7.133 7.208 24,852,244 -0.52(-6.72%)
May 12, 2009 8.021 8.127 7.546 7.727 21,970,730 -0.21(-2.68%)
May 11, 2009 7.796 8.134 7.608 7.940 21,114,586 -0.09(-1.09%)
May 08, 2009 8.121 8.415 7.840 8.027 24,705,706 +0.08(+1.02%)
May 07, 2009 8.834 8.934 7.896 7.946 32,614,132 -0.64(-7.50%)
May 06, 2009 9.304 9.541 8.446 8.590 31,554,872 -0.54(-5.96%)
May 05, 2009 9.191 9.566 9.047 9.135 24,361,230 -0.10(-1.08%)
May 04, 2009 8.559 9.335 8.478 9.235 24,274,736 +0.78(+9.25%)
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.