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

Macy's (NY: M )

15.29 -0.04 (-0.23%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 20, 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 29, 2009 6.981 7.165 6.846 7.165 15,272,690 +0.31(+4.57%)
May 28, 2009 7.189 7.226 6.766 6.852 18,779,972 -0.24(-3.37%)
May 27, 2009 7.183 7.508 7.030 7.091 16,991,990 -0.18(-2.45%)
May 26, 2009 6.748 7.330 6.717 7.269 16,195,890 +0.40(+5.90%)
May 22, 2009 6.993 7.091 6.717 6.864 11,696,704 -0.06(-0.80%)
May 21, 2009 7.146 7.220 6.809 6.920 17,259,998 -0.36(-4.89%)
May 20, 2009 7.686 7.938 7.232 7.275 21,021,388 -0.28(-3.66%)
May 19, 2009 7.521 7.705 7.312 7.551 20,729,104 +0.10(+1.40%)
May 18, 2009 7.410 7.539 7.269 7.447 26,897,258 +0.50(+7.15%)
May 15, 2009 6.950 7.330 6.858 6.950 22,173,982 +0.01(+0.09%)
May 14, 2009 7.153 7.288 6.895 6.944 27,638,064 -0.12(-1.74%)
May 13, 2009 7.361 7.416 6.993 7.067 25,347,898 -0.51(-6.72%)
May 12, 2009 7.864 7.968 7.398 7.576 22,408,914 -0.21(-2.68%)
May 11, 2009 7.643 7.975 7.459 7.784 21,535,696 -0.09(-1.09%)
May 08, 2009 7.962 8.251 7.686 7.870 25,198,438 +0.08(+1.02%)
May 07, 2009 8.662 8.760 7.741 7.791 33,264,590 -0.63(-7.50%)
May 06, 2009 9.122 9.355 8.281 8.422 32,184,204 -0.53(-5.96%)
May 05, 2009 9.011 9.379 8.870 8.956 24,847,092 -0.10(-1.08%)
May 04, 2009 8.392 9.152 8.312 9.054 24,758,872 +0.77(+9.25%)
May 01, 2009 8.379 8.594 8.152 8.287 16,867,576 -0.10(-1.24%)
Apr 30, 2009 8.079 8.643 7.919 8.392 22,079,614 +0.44(+5.47%)
Apr 29, 2009 7.508 8.159 7.398 7.956 23,394,562 +0.24(+3.10%)
Apr 28, 2009 7.692 49.72 7.656 7.717 16,574,067 -0.20(-2.48%)
Apr 27, 2009 7.956 8.183 7.545 7.913 18,533,704 -0.20(-2.49%)
Apr 24, 2009 7.821 8.251 7.803 8.116 23,576,396 +0.37(+4.83%)
Apr 23, 2009 7.827 8.097 7.404 7.741 18,819,576 -0.04(-0.55%)
Apr 22, 2009 7.515 8.318 7.515 7.784 30,339,622 +0.15(+2.01%)
Apr 21, 2009 7.275 7.791 6.962 7.631 19,614,972 +0.35(+4.80%)
Apr 20, 2009 7.674 7.821 7.245 7.281 19,149,582 -0.75(-9.39%)
Apr 17, 2009 7.600 8.116 7.545 8.036 19,121,308 +0.36(+4.63%)
Apr 16, 2009 7.177 7.840 7.013 7.680 19,359,480 +0.59(+8.30%)
Apr 15, 2009 7.288 7.349 6.882 7.091 28,697,598 -0.26(-3.59%)
Apr 14, 2009 7.472 7.643 7.238 7.355 29,724,932 -0.58(-7.27%)
Apr 13, 2009 7.208 8.036 7.079 7.932 32,159,616 +0.64(+8.84%)
Apr 09, 2009 6.447 7.288 6.441 7.288 44,582,020 +0.96(+15.12%)
Apr 08, 2009 6.005 6.361 5.981 6.331 18,801,730 +0.38(+6.39%)
Apr 07, 2009 5.969 6.009 5.831 5.950 13,336,994 -0.15(-2.51%)
Apr 06, 2009 6.306 6.318 5.889 6.104 18,667,858 -0.25(-3.96%)
Apr 03, 2009 6.134 6.398 6.012 6.355 23,127,746 +0.11(+1.77%)
Apr 02, 2009 5.723 6.441 5.594 6.245 25,334,406 +0.71(+12.74%)
Apr 01, 2009 5.122 5.657 5.122 5.539 23,012,412 +0.08(+1.46%)
Mar 31, 2009 5.527 5.570 5.141 5.460 19,564,214 -0.01(-0.11%)
Mar 30, 2009 5.785 5.785 5.312 5.466 18,124,990 -0.46(-7.76%)
Mar 26, 2009 5.515 6.005 5.515 5.926 19,683,574 +0.55(+10.15%)
Mar 25, 2009 5.607 5.815 5.110 5.380 27,759,194 -0.18(-3.31%)
Mar 24, 2009 5.349 5.831 5.276 5.564 26,822,664 +0.13(+2.37%)
Mar 23, 2009 5.214 5.460 5.196 5.435 21,367,238 +0.53(+10.75%)
Mar 20, 2009 5.386 5.435 4.822 4.907 20,431,754 -0.56(-10.31%)
Mar 19, 2009 5.637 5.668 5.318 5.472 20,489,390 -0.10(-1.87%)
Mar 18, 2009 4.950 5.680 4.950 5.576 30,249,992 +0.45(+8.86%)
Mar 17, 2009 4.883 5.159 4.723 5.122 17,994,556 +0.27(+5.56%)
Mar 16, 2009 5.196 5.288 4.846 4.852 11,943,387 -0.26(-5.04%)
Mar 13, 2009 5.036 5.239 4.855 5.110 0 +0.01(+0.12%)
Mar 12, 2009 4.809 5.190 4.656 5.104 24,661,560 +0.29(+5.99%)
Mar 11, 2009 4.564 4.938 4.490 4.815 26,197,578 +0.33(+7.39%)
Mar 10, 2009 4.265 4.618 4.240 4.484 28,466,968 +0.34(+8.24%)
Mar 09, 2009 4.155 4.484 4.064 4.143 20,158,680 -0.09(-2.02%)
Mar 06, 2009 4.295 4.539 4.052 4.228 0 +0.22(+5.47%)
Mar 05, 2009 4.338 4.405 3.820 4.009 28,614,608 -0.47(-10.48%)
Mar 04, 2009 4.557 4.612 4.314 4.478 19,115,594 -0.01(-0.27%)
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.