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

Macy's (NY: M )

15.67 -0.78 (-4.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2006 9.711 9.844 9.549 9.826 10,808,378 -0.03(-0.27%)
Jan 30, 2006 9.984 10.04 9.820 9.853 10,236,411 -0.14(-1.39%)
Jan 27, 2006 10.08 10.10 9.934 9.991 16,648,408 -0.09(-0.91%)
Jan 26, 2006 9.851 10.40 9.851 10.08 44,423,556 -0.36(-3.45%)
Jan 25, 2006 10.48 10.56 10.40 10.44 8,783,269 -0.04(-0.39%)
Jan 24, 2006 10.43 10.56 10.40 10.48 10,339,481 +0.10(+0.98%)
Jan 23, 2006 10.37 10.44 10.32 10.38 8,903,969 +0.04(+0.43%)
Jan 20, 2006 10.55 10.59 10.32 10.34 9,990,265 -0.27(-2.53%)
Jan 19, 2006 10.56 10.65 10.48 10.61 6,122,792 +0.05(+0.46%)
Jan 18, 2006 10.53 10.64 10.43 10.56 8,908,377 -0.02(-0.17%)
Jan 17, 2006 10.89 11.02 10.55 10.58 15,177,636 -0.45(-4.04%)
Jan 13, 2006 10.76 11.05 10.76 11.02 12,252,366 +0.26(+2.44%)
Jan 12, 2006 10.54 10.80 10.50 10.76 11,072,832 +0.19(+1.84%)
Jan 11, 2006 10.60 10.62 10.47 10.56 9,702,078 -0.05(-0.49%)
Jan 10, 2006 10.51 10.64 10.48 10.62 8,169,939 +0.03(+0.29%)
Jan 09, 2006 10.29 10.69 10.29 10.58 11,270,495 +0.27(+2.59%)
Jan 06, 2006 10.22 10.32 10.16 10.32 7,647,472 +0.10(+1.00%)
Jan 05, 2006 10.11 10.27 10.11 10.22 14,003,866 +0.03(+0.29%)
Jan 04, 2006 10.12 10.23 10.02 10.19 12,277,116 +0.13(+1.25%)
Jan 03, 2006 9.814 10.10 9.558 10.06 12,740,250 +0.28(+2.85%)
Dec 30, 2005 9.719 9.872 9.660 9.782 4,814,422 -0.02(-0.20%)
Dec 29, 2005 9.785 9.878 9.754 9.801 5,097,524 +0.06(+0.62%)
Dec 28, 2005 9.645 9.817 9.645 9.741 4,671,685 +0.16(+1.66%)
Dec 27, 2005 9.777 9.842 9.581 9.581 4,767,973 -0.19(-1.93%)
Dec 23, 2005 9.689 9.894 9.685 9.770 3,841,705 +0.09(+0.94%)
Dec 22, 2005 9.730 9.736 9.595 9.679 5,815,619 +0.02(+0.18%)
Dec 21, 2005 9.614 9.664 9.542 9.661 7,521,009 +0.04(+0.43%)
Dec 20, 2005 9.453 9.648 9.366 9.620 11,256,255 +0.07(+0.69%)
Dec 19, 2005 9.581 9.766 9.536 9.553 7,786,480 -0.03(-0.29%)
Dec 16, 2005 9.630 9.701 9.431 9.581 11,409,842 -0.05(-0.51%)
Dec 15, 2005 9.755 9.749 9.549 9.630 8,819,886 -0.13(-1.29%)
Dec 14, 2005 9.733 9.842 9.721 9.755 6,785,962 +0.02(+0.23%)
Dec 13, 2005 9.836 9.890 9.696 9.733 11,124,028 -0.29(-2.87%)
Dec 12, 2005 10.09 10.15 9.984 10.02 5,170,079 -0.02(-0.22%)
Dec 09, 2005 10.01 10.12 9.888 10.04 4,908,337 +0.02(+0.18%)
Dec 08, 2005 9.932 10.04 9.826 10.03 7,596,955 +0.04(+0.40%)
Dec 07, 2005 9.727 10.02 9.749 9.985 13,681,775 +0.26(+2.65%)
Dec 06, 2005 9.727 9.845 9.680 9.727 7,840,388 +0.12(+1.23%)
Dec 05, 2005 9.792 9.804 9.593 9.609 7,792,583 -0.22(-2.24%)
Dec 02, 2005 9.814 9.991 9.719 9.829 11,159,967 +0.01(+0.15%)
Dec 01, 2005 9.586 9.859 9.514 9.814 11,135,556 +0.31(+3.29%)
Nov 30, 2005 9.443 9.623 9.437 9.502 6,886,319 -0.06(-0.68%)
Nov 29, 2005 9.524 9.698 9.466 9.567 7,773,936 +0.04(+0.45%)
Nov 28, 2005 9.785 9.785 9.468 9.524 11,845,513 -0.37(-3.71%)
Nov 25, 2005 10.01 10.02 9.823 9.891 3,887,476 -0.15(-1.53%)
Nov 23, 2005 9.777 10.08 9.773 10.04 7,997,027 +0.32(+3.24%)
Nov 22, 2005 9.881 9.887 9.693 9.729 12,330,346 -0.26(-2.57%)
Nov 21, 2005 10.22 10.22 9.929 9.985 9,699,027 -0.27(-2.62%)
Nov 18, 2005 10.15 10.26 10.07 10.25 6,462,853 +0.14(+1.34%)
Nov 17, 2005 9.867 10.14 9.867 10.12 7,190,102 +0.24(+2.43%)
Nov 16, 2005 9.875 9.952 9.674 9.878 7,257,911 +0.04(+0.40%)
Nov 15, 2005 9.991 9.996 9.763 9.838 7,285,713 -0.28(-2.78%)
Nov 14, 2005 10.09 10.26 10.06 10.12 6,083,463 -0.03(-0.29%)
Nov 11, 2005 10.26 10.33 10.07 10.15 5,204,323 -0.11(-1.09%)
Nov 10, 2005 10.07 10.32 9.969 10.26 11,376,616 +0.11(+1.06%)
Nov 09, 2005 9.425 10.21 9.637 10.15 20,252,444 +0.73(+7.73%)
Nov 08, 2005 9.542 9.547 9.390 9.425 7,553,557 -0.16(-1.68%)
Nov 07, 2005 9.459 9.664 9.438 9.586 10,491,372 +0.13(+1.34%)
Nov 04, 2005 9.488 9.530 9.322 9.459 6,937,515 -0.05(-0.57%)
Nov 03, 2005 9.394 9.549 9.317 9.514 15,101,690 +0.27(+2.89%)
Nov 02, 2005 8.966 9.247 8.863 9.247 8,147,223 +0.29(+3.23%)
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.