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 (%)
Oct 30, 2009 11.57 11.58 10.92 11.00 19,327,058 -0.50(-4.35%)
Oct 29, 2009 11.25 11.57 11.12 11.50 17,559,598 +0.44(+3.96%)
Oct 28, 2009 11.35 11.61 10.98 11.07 19,606,048 -0.38(-3.28%)
Oct 27, 2009 11.61 11.70 11.30 11.44 16,271,757 -0.16(-1.35%)
Oct 26, 2009 11.85 12.07 11.53 11.60 14,336,720 -0.22(-1.85%)
Oct 23, 2009 11.99 12.04 11.79 11.82 15,110,572 -0.37(-3.03%)
Oct 22, 2009 11.89 12.32 11.82 12.19 22,949,758 +0.36(+3.07%)
Oct 21, 2009 12.34 12.60 11.80 11.82 25,659,092 -0.56(-4.55%)
Oct 20, 2009 12.42 12.58 12.32 12.39 18,350,890 -0.33(-2.56%)
Oct 19, 2009 12.47 12.82 12.45 12.71 11,507,061 +0.30(+2.42%)
Oct 16, 2009 12.47 12.57 12.19 12.41 14,449,306 -0.20(-1.59%)
Oct 15, 2009 12.92 13.05 12.49 12.61 21,501,612 -0.36(-2.80%)
Oct 14, 2009 12.64 12.99 12.56 12.97 15,760,306 +0.61(+4.96%)
Oct 13, 2009 12.23 12.75 12.15 12.36 23,953,680 +0.08(+0.61%)
Oct 12, 2009 12.20 12.30 12.09 12.29 12,737,803 +0.29(+2.45%)
Oct 09, 2009 12.24 12.27 11.96 11.99 13,106,002 -0.24(-1.95%)
Oct 08, 2009 11.72 12.28 11.51 12.23 25,469,192 +0.59(+5.06%)
Oct 07, 2009 11.67 11.85 11.48 11.64 15,317,914 +0.04(+0.32%)
Oct 06, 2009 11.57 11.94 11.49 11.60 15,981,638 +0.14(+1.26%)
Oct 05, 2009 11.02 11.49 10.96 11.46 18,507,768 +0.56(+5.17%)
Oct 02, 2009 10.58 10.98 10.58 10.90 23,597,682 -0.02(-0.17%)
Oct 01, 2009 11.36 11.51 10.90 10.91 24,501,930 -0.54(-4.70%)
Sep 30, 2009 11.44 11.59 11.05 11.45 16,584,612 +0.02(+0.16%)
Sep 29, 2009 11.28 11.61 11.28 11.43 15,264,007 +0.17(+1.50%)
Sep 28, 2009 11.23 11.41 11.10 11.27 9,967,011 +0.13(+1.12%)
Sep 25, 2009 11.16 11.22 10.94 11.14 15,306,804 -0.14(-1.22%)
Sep 24, 2009 11.64 11.64 11.12 11.28 16,968,032 -0.26(-2.28%)
Sep 23, 2009 11.84 11.90 11.50 11.54 19,845,174 -0.21(-1.81%)
Sep 22, 2009 11.78 12.00 11.61 11.75 27,060,650 +0.61(+5.51%)
Sep 21, 2009 11.17 11.39 10.93 11.14 17,994,862 -0.15(-1.33%)
Sep 18, 2009 11.11 11.33 10.84 11.29 13,566,423 +0.25(+2.27%)
Sep 17, 2009 10.91 11.43 10.81 11.04 19,641,026 +0.12(+1.13%)
Sep 16, 2009 11.08 11.15 10.83 10.92 18,441,374 -0.11(-1.01%)
Sep 15, 2009 10.64 11.27 10.61 11.03 32,542,716 +0.49(+4.63%)
Sep 14, 2009 9.969 10.57 9.888 10.54 16,320,211 +0.48(+4.73%)
Sep 11, 2009 10.19 10.22 9.993 10.06 14,235,155 -0.10(-0.98%)
Sep 10, 2009 10.09 10.21 9.957 10.16 12,276,011 +0.14(+1.37%)
Sep 09, 2009 9.706 10.10 9.512 10.03 22,456,744 +0.34(+3.49%)
Sep 08, 2009 9.543 9.763 9.537 9.687 14,853,051 +0.16(+1.71%)
Sep 04, 2009 9.362 9.550 9.237 9.525 10,727,618 +0.16(+1.74%)
Sep 03, 2009 9.374 9.537 9.180 9.362 21,037,394 +0.13(+1.36%)
Sep 02, 2009 9.393 9.468 9.149 9.237 21,350,718 -0.26(-2.70%)
Sep 01, 2009 9.612 10.08 9.449 9.493 22,210,856 -0.23(-2.32%)
Aug 31, 2009 9.857 9.888 9.581 9.719 12,329,566 -0.24(-2.45%)
Aug 28, 2009 9.919 9.982 9.725 9.963 14,205,848 +0.16(+1.66%)
Aug 27, 2009 9.819 9.877 9.518 9.800 10,530,407 -0.03(-0.25%)
Aug 26, 2009 9.900 10.04 9.719 9.825 14,741,287 -0.10(-1.01%)
Aug 25, 2009 9.687 10.20 9.575 9.925 22,507,282 +0.33(+3.46%)
Aug 24, 2009 9.650 9.775 9.562 9.594 12,474,295 -0.02(-0.20%)
Aug 21, 2009 9.443 9.763 9.337 9.612 17,878,542 +0.29(+3.09%)
Aug 20, 2009 9.174 9.387 9.067 9.324 16,687,166 +0.17(+1.85%)
Aug 19, 2009 8.955 9.186 8.823 9.155 18,869,780 +0.06(+0.62%)
Aug 18, 2009 9.130 9.205 8.773 9.099 21,747,150 +0.01(+0.07%)
Aug 17, 2009 9.274 9.374 8.961 9.092 24,583,454 -0.49(-5.16%)
Aug 14, 2009 10.11 10.21 9.500 9.587 22,405,472 -0.53(-5.20%)
Aug 13, 2009 10.27 10.36 9.938 10.11 31,304,398 -0.16(-1.52%)
Aug 12, 2009 9.644 10.42 9.600 10.27 41,823,500 +0.58(+6.01%)
Aug 11, 2009 9.556 9.913 9.356 9.687 25,480,498 +0.15(+1.58%)
Aug 10, 2009 10.01 10.06 9.393 9.537 22,328,678 -0.48(-4.75%)
Aug 07, 2009 9.500 10.09 9.374 10.01 21,699,322 +0.61(+6.53%)
Aug 06, 2009 9.343 9.982 9.230 9.399 29,555,726 +0.49(+5.56%)
Aug 05, 2009 8.711 8.986 8.501 8.905 18,623,156 +0.13(+1.50%)
Aug 04, 2009 9.005 9.080 8.723 8.773 14,268,530 -0.29(-3.25%)
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.