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

Macy's (NY: M )

19.12 +0.97 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 31, 2005 10.61 10.61 10.51 10.56 4,083,310 -0.04(-0.40%)
May 27, 2005 10.65 10.70 10.58 10.60 4,244,599 -0.03(-0.24%)
May 26, 2005 10.61 10.68 10.51 10.63 5,764,222 +0.09(+0.82%)
May 25, 2005 10.73 10.73 10.50 10.54 9,066,003 -0.26(-2.45%)
May 24, 2005 10.83 10.86 10.78 10.81 9,612,148 -0.07(-0.66%)
May 23, 2005 10.72 10.88 10.72 10.88 7,585,024 +0.10(+0.90%)
May 20, 2005 10.76 10.78 10.54 10.78 9,114,869 -0.01(-0.12%)
May 19, 2005 10.61 10.81 10.60 10.79 12,196,914 +0.16(+1.47%)
May 18, 2005 10.58 10.66 10.51 10.64 11,311,265 +0.21(+2.01%)
May 17, 2005 10.10 10.55 10.10 10.43 15,127,891 +0.26(+2.53%)
May 16, 2005 9.894 10.19 9.894 10.17 8,155,442 +0.27(+2.70%)
May 13, 2005 9.863 9.941 9.822 9.902 8,562,656 +0.03(+0.32%)
May 12, 2005 9.831 10.00 9.827 9.871 9,098,900 -0.04(-0.36%)
May 11, 2005 10.10 10.16 9.714 9.907 14,170,700 -0.10(-0.97%)
May 10, 2005 9.972 10.11 9.913 10.00 8,750,133 -0.05(-0.54%)
May 09, 2005 9.910 10.16 9.910 10.06 9,430,100 +0.17(+1.69%)
May 06, 2005 9.871 9.965 9.833 9.891 7,520,190 +0.13(+1.30%)
May 05, 2005 9.800 10.02 9.725 9.764 14,302,605 +0.34(+3.66%)
May 04, 2005 9.337 9.442 9.315 9.420 4,920,413 +0.08(+0.89%)
May 03, 2005 9.190 9.440 9.160 9.337 7,867,359 +0.13(+1.36%)
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.