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 (%)
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%)
Jun 01, 2009 7.445 8.472 7.445 8.409 33,891,008 +1.10(+15.07%)
May 29, 2009 7.120 7.308 6.982 7.308 14,974,047 +0.32(+4.57%)
May 28, 2009 7.333 7.370 6.901 6.989 18,412,748 -0.24(-3.37%)
May 27, 2009 7.327 7.658 7.170 7.233 16,659,728 -0.18(-2.45%)
May 26, 2009 6.882 7.477 6.851 7.414 15,879,195 +0.41(+5.90%)
May 22, 2009 7.133 7.233 6.851 7.001 11,467,986 -0.06(-0.80%)
May 21, 2009 7.289 7.364 6.945 7.058 16,922,496 -0.36(-4.89%)
May 20, 2009 7.840 8.096 7.377 7.420 20,610,334 -0.28(-3.66%)
May 19, 2009 7.671 7.858 7.458 7.702 20,323,766 +0.11(+1.40%)
May 18, 2009 7.558 7.689 7.414 7.596 26,371,308 +0.51(+7.15%)
May 15, 2009 7.089 7.477 6.995 7.089 21,740,390 +0.01(+0.09%)
May 14, 2009 7.295 7.433 7.032 7.083 27,097,628 -0.13(-1.74%)
May 13, 2009 7.508 7.564 7.133 7.208 24,852,244 -0.52(-6.72%)
May 12, 2009 8.021 8.127 7.546 7.727 21,970,730 -0.21(-2.68%)
May 11, 2009 7.796 8.134 7.608 7.940 21,114,586 -0.09(-1.09%)
May 08, 2009 8.121 8.415 7.840 8.027 24,705,706 +0.08(+1.02%)
May 07, 2009 8.834 8.934 7.896 7.946 32,614,132 -0.64(-7.50%)
May 06, 2009 9.304 9.541 8.446 8.590 31,554,872 -0.54(-5.96%)
May 05, 2009 9.191 9.566 9.047 9.135 24,361,230 -0.10(-1.08%)
May 04, 2009 8.559 9.335 8.478 9.235 24,274,736 +0.78(+9.25%)
May 01, 2009 8.547 8.766 8.315 8.453 16,537,747 -0.11(-1.24%)
Apr 30, 2009 8.240 8.816 8.077 8.559 21,647,868 +0.44(+5.47%)
Apr 29, 2009 7.658 8.321 7.546 8.115 22,937,104 +0.24(+3.10%)
Apr 28, 2009 7.846 50.71 7.808 7.871 16,249,977 -0.20(-2.48%)
Apr 27, 2009 8.115 8.346 7.696 8.071 18,171,294 -0.21(-2.49%)
Apr 24, 2009 7.977 8.415 7.958 8.278 23,115,382 +0.38(+4.83%)
Apr 23, 2009 7.983 8.259 7.552 7.896 18,451,578 -0.04(-0.55%)
Apr 22, 2009 7.664 8.484 7.664 7.940 29,746,360 +0.16(+2.01%)
Apr 21, 2009 7.420 7.946 7.101 7.783 19,231,420 +0.36(+4.80%)
Apr 20, 2009 7.827 7.977 7.389 7.427 18,775,132 -0.77(-9.39%)
Apr 17, 2009 7.752 8.278 7.696 8.196 18,747,408 +0.36(+4.63%)
Apr 16, 2009 7.320 7.996 7.153 7.833 18,980,924 +0.60(+8.30%)
Apr 15, 2009 7.433 7.495 7.020 7.233 28,136,444 -0.27(-3.59%)
Apr 14, 2009 7.621 7.796 7.383 7.502 29,143,690 -0.59(-7.27%)
Apr 13, 2009 7.352 8.196 7.220 8.090 31,530,766 +0.66(+8.84%)
Apr 09, 2009 6.576 7.433 6.569 7.433 43,710,260 +0.98(+15.12%)
Apr 08, 2009 6.125 6.488 6.100 6.457 18,434,082 +0.39(+6.39%)
Apr 07, 2009 6.088 6.128 5.947 6.069 13,076,202 -0.16(-2.51%)
Apr 06, 2009 6.432 6.444 6.006 6.225 18,302,826 -0.26(-3.96%)
Apr 03, 2009 6.257 6.526 6.132 6.482 22,675,504 +0.11(+1.77%)
Apr 02, 2009 5.837 6.569 5.706 6.369 24,839,016 +0.72(+12.74%)
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.