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

Macy's (NY: M )

18.96 -0.07 (-0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 19, 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 10.61 10.61 10.50 10.55 4,086,853 -0.04(-0.40%)
May 27, 2005 10.64 10.69 10.57 10.59 4,248,282 -0.03(-0.24%)
May 26, 2005 10.61 10.67 10.50 10.62 5,769,224 +0.09(+0.82%)
May 25, 2005 10.72 10.72 10.49 10.53 9,073,870 -0.26(-2.45%)
May 24, 2005 10.82 10.85 10.77 10.80 9,620,488 -0.07(-0.66%)
May 23, 2005 10.71 10.87 10.71 10.87 7,591,606 +0.10(+0.90%)
May 20, 2005 10.75 10.77 10.53 10.77 9,122,778 -0.01(-0.12%)
May 19, 2005 10.60 10.80 10.59 10.78 12,207,497 +0.16(+1.47%)
May 18, 2005 10.57 10.65 10.50 10.63 11,321,080 +0.21(+2.01%)
May 17, 2005 10.09 10.54 10.09 10.42 15,141,017 +0.26(+2.52%)
May 16, 2005 9.886 10.18 9.886 10.16 8,162,519 +0.27(+2.70%)
May 13, 2005 9.854 9.932 9.814 9.893 8,570,085 +0.03(+0.32%)
May 12, 2005 9.823 9.995 9.818 9.862 9,106,795 -0.04(-0.36%)
May 11, 2005 10.09 10.15 9.706 9.898 14,182,996 -0.10(-0.97%)
May 10, 2005 9.964 10.10 9.904 9.995 8,757,726 -0.05(-0.54%)
May 09, 2005 9.901 10.15 9.901 10.05 9,438,282 +0.17(+1.69%)
May 06, 2005 9.862 9.956 9.825 9.882 7,526,715 +0.13(+1.30%)
May 05, 2005 9.792 10.01 9.717 9.756 14,315,015 +0.34(+3.66%)
May 04, 2005 9.329 9.433 9.307 9.412 4,924,682 +0.08(+0.89%)
May 03, 2005 9.182 9.432 9.152 9.329 7,874,185 +0.13(+1.36%)
May 02, 2005 9.053 9.204 9.024 9.204 6,382,012 +0.21(+2.33%)
Apr 29, 2005 9.322 9.329 8.853 8.994 14,946,344 -0.30(-3.18%)
Apr 28, 2005 9.487 9.557 9.283 9.290 5,826,123 -0.22(-2.32%)
Apr 27, 2005 9.635 9.635 9.440 9.510 5,448,925 -0.14(-1.49%)
Apr 26, 2005 9.701 9.803 9.635 9.654 5,171,140 -0.05(-0.50%)
Apr 25, 2005 9.627 9.709 9.607 9.703 4,803,531 +0.11(+1.11%)
Apr 22, 2005 9.760 9.762 9.548 9.596 6,375,299 -0.16(-1.68%)
Apr 21, 2005 9.737 9.812 9.612 9.760 5,533,635 +0.09(+0.89%)
Apr 20, 2005 9.753 9.857 9.635 9.674 7,700,930 -0.08(-0.80%)
Apr 19, 2005 9.663 9.778 9.573 9.753 5,440,933 +0.09(+0.96%)
Apr 18, 2005 9.651 9.679 9.498 9.660 8,269,285 +0.03(+0.36%)
Apr 15, 2005 9.713 9.850 9.524 9.626 10,769,666 -0.14(-1.44%)
Apr 14, 2005 10.03 10.07 9.764 9.767 9,419,742 -0.24(-2.44%)
Apr 13, 2005 10.03 10.06 9.995 10.01 6,713,819 -0.06(-0.56%)
Apr 12, 2005 10.10 10.10 9.970 10.07 7,178,285 -0.03(-0.33%)
Apr 11, 2005 10.07 10.18 10.06 10.10 9,642,864 +0.05(+0.50%)
Apr 08, 2005 10.08 10.13 10.03 10.05 9,542,811 -0.07(-0.73%)
Apr 07, 2005 10.05 10.14 9.967 10.12 9,632,635 +0.01(+0.11%)
Apr 06, 2005 10.13 10.16 10.04 10.11 6,635,822 -0.02(-0.15%)
Apr 05, 2005 10.06 10.16 10.02 10.13 8,313,718 +0.03(+0.29%)
Apr 04, 2005 9.839 10.15 9.823 10.10 15,774,903 +0.27(+2.79%)
Apr 01, 2005 9.979 9.986 9.796 9.825 8,698,908 -0.13(-1.30%)
Mar 31, 2005 9.860 10.00 9.856 9.954 7,759,427 +0.06(+0.63%)
Mar 30, 2005 9.648 9.901 9.641 9.892 8,136,306 +0.25(+2.55%)
Mar 29, 2005 9.760 9.873 9.596 9.646 8,077,169 -0.22(-2.27%)
Mar 28, 2005 9.552 9.932 9.548 9.870 10,225,605 +0.32(+3.32%)
Mar 24, 2005 9.541 9.696 9.440 9.552 8,484,097 +0.08(+0.83%)
Mar 23, 2005 9.510 9.591 9.426 9.474 12,273,666 -0.14(-1.43%)
Mar 22, 2005 9.748 9.776 9.554 9.612 6,537,687 -0.14(-1.40%)
Mar 21, 2005 9.807 9.835 9.562 9.748 6,055,320 -0.11(-1.13%)
Mar 18, 2005 9.932 9.959 9.735 9.859 7,096,772 -0.10(-1.05%)
Mar 17, 2005 9.892 9.990 9.814 9.964 5,918,825 +0.11(+1.11%)
Mar 16, 2005 10.03 10.03 9.816 9.854 8,855,861 -0.21(-2.10%)
Mar 15, 2005 10.06 10.10 9.986 10.07 10,852,778 -0.02(-0.15%)
Mar 14, 2005 9.799 10.08 9.793 10.08 13,169,674 +0.36(+3.70%)
Mar 11, 2005 9.729 9.757 9.685 9.721 5,760,273 -0.08(-0.80%)
Mar 10, 2005 9.526 9.831 9.518 9.799 11,449,903 +0.26(+2.70%)
Mar 09, 2005 9.565 9.706 9.501 9.541 10,575,313 +0.06(+0.64%)
Mar 08, 2005 9.440 9.505 9.415 9.480 7,534,706 -0.02(-0.23%)
Mar 07, 2005 9.543 9.573 9.390 9.502 11,100,834 -0.03(-0.33%)
Mar 04, 2005 9.659 9.710 9.524 9.534 8,628,903 -0.14(-1.46%)
Mar 03, 2005 9.662 9.760 9.521 9.674 13,699,990 +0.05(+0.54%)
Mar 02, 2005 9.408 9.870 9.385 9.623 22,706,410 +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.