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 (%)
Jan 30, 2009 5.924 6.005 5.448 5.605 0 -0.29(-4.89%)
Jan 29, 2009 6.162 6.256 5.874 5.893 15,668,959 -0.39(-6.27%)
Jan 28, 2009 6.118 6.419 6.112 6.287 14,540,285 +0.29(+4.91%)
Jan 27, 2009 5.999 6.231 5.830 5.993 13,832,047 -0.10(-1.64%)
Jan 26, 2009 6.043 6.325 5.943 6.093 12,729,985 +0.05(+0.83%)
Jan 23, 2009 5.642 6.218 5.642 6.043 16,204,947 +0.16(+2.77%)
Jan 22, 2009 5.943 6.275 5.717 5.880 22,023,854 +0.08(+1.40%)
Jan 21, 2009 5.598 5.811 5.404 5.799 13,125,007 +0.33(+6.07%)
Jan 20, 2009 6.112 6.206 5.348 5.467 14,149,284 -0.65(-10.55%)
Jan 16, 2009 6.293 6.318 5.836 6.112 15,370,647 +0.01(+0.21%)
Jan 15, 2009 5.936 6.350 5.598 6.099 20,057,330 +0.17(+2.85%)
Jan 14, 2009 6.149 6.156 5.780 5.930 19,192,592 -0.36(-5.77%)
Jan 13, 2009 6.187 6.481 6.106 6.293 15,776,366 +0.08(+1.21%)
Jan 12, 2009 6.300 6.594 6.106 6.218 14,411,841 -0.23(-3.59%)
Jan 09, 2009 6.769 7.020 6.337 6.450 20,271,798 -0.39(-5.76%)
Jan 08, 2009 6.851 7.302 6.725 6.844 24,364,648 -0.24(-3.36%)
Jan 07, 2009 7.170 7.370 6.926 7.082 19,899,808 -0.24(-3.25%)
Jan 06, 2009 7.320 7.471 7.139 7.320 18,948,594 +0.02(+0.26%)
Jan 05, 2009 6.763 7.471 6.650 7.302 24,736,618 +0.43(+6.19%)
Jan 02, 2009 6.538 6.957 6.343 6.876 0 +0.39(+6.09%)
Jan 01, 2009 5.805 6.544 5.724 6.481 0 +0.00(+0.00%)
Dec 31, 2008 5.805 6.544 5.724 6.481 20,592,876 +0.59(+9.99%)
Dec 30, 2008 5.611 5.999 5.392 5.893 10,925,366 +0.33(+5.85%)
Dec 29, 2008 5.379 5.612 5.323 5.567 10,153,421 +0.18(+3.37%)
Dec 26, 2008 5.586 5.698 5.260 5.385 4,360,100 -0.14(-2.49%)
Dec 24, 2008 5.617 5.617 5.354 5.523 4,397,621 +0.07(+1.26%)
Dec 23, 2008 5.830 6.099 5.385 5.454 15,073,326 -0.40(-6.84%)
Dec 22, 2008 6.619 6.619 5.661 5.855 18,822,206 -0.80(-11.96%)
Dec 19, 2008 6.606 6.732 6.356 6.650 24,345,494 +0.13(+1.92%)
Dec 18, 2008 6.293 6.644 6.256 6.525 34,641,080 +0.26(+4.10%)
Dec 17, 2008 5.191 6.494 5.141 6.268 41,324,736 +0.96(+18.18%)
Dec 16, 2008 5.210 5.367 5.115 5.304 18,520,300 +0.20(+3.93%)
Dec 15, 2008 5.335 5.442 4.997 5.104 19,584,646 -0.22(-4.12%)
Dec 12, 2008 5.010 5.335 4.822 5.323 15,451,643 +0.21(+4.04%)
Dec 11, 2008 5.461 5.680 5.010 5.116 18,887,822 -0.42(-7.58%)
Dec 10, 2008 5.536 5.874 5.348 5.536 27,458,386 +0.18(+3.27%)
Dec 09, 2008 5.323 6.005 5.122 5.360 20,363,706 -0.16(-2.95%)
Dec 08, 2008 5.598 5.708 5.229 5.523 23,628,768 +0.13(+2.44%)
Dec 05, 2008 4.672 5.429 4.603 5.392 22,692,632 +0.49(+9.96%)
Dec 04, 2008 4.496 5.523 4.446 4.903 39,930,688 +0.28(+5.95%)
Dec 03, 2008 4.095 4.659 4.008 4.628 33,661,048 +0.24(+5.57%)
Dec 02, 2008 4.095 4.396 3.945 4.383 17,736,488 +0.37(+9.20%)
Dec 01, 2008 4.509 4.571 3.976 4.014 20,367,848 -0.63(-13.61%)
Nov 28, 2008 4.590 4.697 4.196 4.646 10,673,136 +0.24(+5.55%)
Nov 26, 2008 3.933 4.509 3.807 4.402 22,657,952 +0.36(+8.82%)
Nov 25, 2008 4.352 4.496 3.764 4.045 28,875,780 -0.13(-3.00%)
Nov 24, 2008 3.720 4.271 3.507 4.171 24,453,074 +0.58(+16.23%)
Nov 21, 2008 3.795 3.939 3.206 3.588 28,995,226 -0.08(-2.05%)
Nov 20, 2008 3.569 3.920 3.175 3.663 40,715,124 +0.11(+2.99%)
Nov 19, 2008 3.933 4.027 3.256 3.557 51,822,336 -0.26(-6.73%)
Nov 18, 2008 4.421 4.603 3.782 3.814 34,161,616 -0.58(-13.12%)
Nov 17, 2008 4.646 4.828 4.383 4.390 16,991,604 -0.32(-6.78%)
Nov 14, 2008 5.129 5.429 4.646 4.709 27,182,648 -0.54(-10.26%)
Nov 13, 2008 5.254 5.323 4.333 5.248 32,751,804 +0.01(+0.12%)
Nov 12, 2008 6.068 6.218 5.235 5.241 23,343,620 -0.65(-11.05%)
Nov 11, 2008 5.968 6.118 5.523 5.893 19,816,374 -0.33(-5.33%)
Nov 10, 2008 6.926 6.995 6.143 6.224 9,975,337 -0.64(-9.31%)
Nov 07, 2008 6.675 6.988 6.343 6.863 13,542,397 +0.33(+4.98%)
Nov 06, 2008 6.995 7.496 6.369 6.538 23,307,114 -0.26(-3.78%)
Nov 05, 2008 7.264 7.471 6.669 6.794 17,083,944 -0.54(-7.42%)
Nov 04, 2008 7.496 7.602 7.145 7.339 13,833,901 +0.04(+0.60%)
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.