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

Macy's (NY: M )

19.35 -0.10 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.