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 (%)
Aug 31, 2009 9.848 9.879 9.573 9.710 12,340,264 -0.24(-2.45%)
Aug 28, 2009 9.911 9.973 9.717 9.954 14,218,174 +0.16(+1.66%)
Aug 27, 2009 9.810 9.868 9.510 9.792 10,539,544 -0.03(-0.25%)
Aug 26, 2009 9.892 10.04 9.710 9.817 14,754,078 -0.10(-1.01%)
Aug 25, 2009 9.679 10.19 9.566 9.917 22,526,812 +0.33(+3.46%)
Aug 24, 2009 9.641 9.767 9.554 9.585 12,485,118 -0.02(-0.20%)
Aug 21, 2009 9.435 9.754 9.329 9.604 17,894,056 +0.29(+3.09%)
Aug 20, 2009 9.166 9.379 9.060 9.316 16,701,645 +0.17(+1.85%)
Aug 19, 2009 8.947 9.178 8.816 9.147 18,886,154 +0.06(+0.62%)
Aug 18, 2009 9.122 9.197 8.766 9.091 21,766,020 +0.01(+0.07%)
Aug 17, 2009 9.266 9.366 8.953 9.085 24,604,784 -0.49(-5.16%)
Aug 14, 2009 10.10 10.20 9.491 9.579 22,424,914 -0.53(-5.20%)
Aug 13, 2009 10.26 10.35 9.929 10.10 31,331,560 -0.16(-1.52%)
Aug 12, 2009 9.635 10.41 9.591 10.26 41,859,788 +0.58(+6.01%)
Aug 11, 2009 9.548 9.904 9.347 9.679 25,502,606 +0.15(+1.58%)
Aug 10, 2009 9.998 10.05 9.385 9.529 22,348,052 -0.48(-4.75%)
Aug 07, 2009 9.491 10.09 9.366 10.00 21,718,150 +0.61(+6.53%)
Aug 06, 2009 9.335 9.973 9.222 9.391 29,581,372 +0.49(+5.56%)
Aug 05, 2009 8.703 8.978 8.493 8.897 18,639,316 +0.13(+1.50%)
Aug 04, 2009 8.997 9.072 8.716 8.766 14,280,911 -0.29(-3.25%)
Aug 03, 2009 8.853 9.122 8.690 9.060 17,092,638 +0.36(+4.10%)
Jul 31, 2009 8.609 8.834 8.503 8.703 14,150,239 +0.19(+2.20%)
Jul 30, 2009 8.440 8.709 8.396 8.515 10,046,705 +0.21(+2.48%)
Jul 29, 2009 8.278 8.559 8.140 8.309 10,935,864 -0.03(-0.38%)
Jul 28, 2009 8.121 8.353 8.121 8.340 12,390,095 +0.08(+0.91%)
Jul 27, 2009 8.440 8.490 8.159 8.265 13,342,755 -0.23(-2.65%)
Jul 24, 2009 8.227 8.522 8.071 8.490 16,738,038 +0.18(+2.18%)
Jul 23, 2009 7.921 8.590 7.827 8.309 29,114,872 +0.38(+4.81%)
Jul 22, 2009 7.727 8.077 7.602 7.927 14,496,526 +0.16(+2.10%)
Jul 21, 2009 8.034 8.090 7.602 7.764 14,239,558 -0.19(-2.44%)
Jul 20, 2009 7.502 7.996 7.502 7.958 18,017,072 +0.51(+6.80%)
Jul 17, 2009 7.352 7.520 7.251 7.452 13,047,933 +0.08(+1.02%)
Jul 16, 2009 7.389 7.452 7.145 7.377 14,302,390 -0.09(-1.17%)
Jul 15, 2009 7.026 7.520 6.951 7.464 23,288,080 +0.57(+8.26%)
Jul 14, 2009 6.701 6.914 6.538 6.895 13,664,341 +0.23(+3.47%)
Jul 13, 2009 6.557 6.701 6.513 6.663 17,755,610 +0.03(+0.38%)
Jul 10, 2009 6.632 6.820 6.588 6.638 16,093,120 -0.01(-0.19%)
Jul 09, 2009 6.726 6.945 6.635 6.651 19,651,292 -0.04(-0.56%)
Jul 08, 2009 6.788 6.857 6.576 6.688 16,557,237 -0.06(-0.93%)
Jul 07, 2009 6.926 6.951 6.738 6.751 9,874,242 -0.17(-2.44%)
Jul 06, 2009 6.795 7.076 6.726 6.920 15,940,499 +0.04(+0.55%)
Jul 02, 2009 7.195 7.245 6.882 6.882 12,837,860 -0.46(-6.30%)
Jul 01, 2009 7.439 7.633 7.320 7.345 9,659,579 -0.01(-0.17%)
Jun 30, 2009 7.483 7.564 7.195 7.358 12,491,574 -0.11(-1.51%)
Jun 29, 2009 7.345 7.564 7.245 7.470 15,027,053 +0.17(+2.31%)
Jun 26, 2009 7.439 7.483 7.230 7.302 9,453,268 -0.10(-1.35%)
Jun 25, 2009 7.345 7.489 7.270 7.402 15,891,286 +0.28(+3.86%)
Jun 24, 2009 6.889 7.258 6.832 7.126 19,130,172 +0.31(+4.59%)
Jun 23, 2009 7.114 7.158 6.763 6.813 23,750,158 -0.30(-4.22%)
Jun 22, 2009 6.939 7.189 6.760 7.114 26,811,592 -0.01(-0.18%)
Jun 19, 2009 6.695 7.158 6.695 7.126 29,547,558 +0.48(+7.15%)
Jun 18, 2009 7.051 7.064 6.551 6.651 25,970,530 -0.38(-5.34%)
Jun 17, 2009 6.995 7.245 6.770 7.026 27,137,564 -0.01(-0.18%)
Jun 16, 2009 7.495 7.514 6.920 7.039 20,316,176 -0.42(-5.62%)
Jun 15, 2009 7.677 7.677 7.352 7.458 14,889,889 -0.38(-4.87%)
Jun 12, 2009 7.502 7.871 7.327 7.840 19,315,324 +0.33(+4.42%)
Jun 11, 2009 7.896 7.958 7.495 7.508 18,708,190 -0.39(-4.99%)
Jun 10, 2009 8.127 8.184 7.617 7.902 16,104,725 -0.12(-1.48%)
Jun 09, 2009 8.021 8.109 7.883 8.021 10,267,212 +0.03(+0.39%)
Jun 08, 2009 7.858 8.102 7.752 7.990 11,349,441 -0.03(-0.31%)
Jun 05, 2009 8.340 8.365 7.877 8.015 15,794,883 -0.04(-0.54%)
Jun 04, 2009 8.246 8.321 7.790 8.059 18,584,104 -0.28(-3.30%)
Jun 03, 2009 8.553 8.565 8.084 8.334 19,868,830 -0.34(-3.97%)
Jun 02, 2009 8.290 8.791 8.165 8.678 24,798,010 +0.27(+3.20%)
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.