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

Macy's (NY: M )

19.01 -0.25 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 10.52 10.52 10.41 10.46 4,120,965 -0.04(-0.40%)
May 27, 2005 10.56 10.60 10.48 10.50 4,283,741 -0.02(-0.24%)
May 26, 2005 10.52 10.58 10.41 10.53 5,817,378 +0.09(+0.82%)
May 25, 2005 10.63 10.63 10.41 10.44 9,149,606 -0.26(-2.45%)
May 24, 2005 10.73 10.76 10.68 10.71 9,700,787 -0.07(-0.66%)
May 23, 2005 10.63 10.78 10.63 10.78 7,654,970 +0.10(+0.90%)
May 20, 2005 10.66 10.68 10.44 10.68 9,198,922 -0.01(-0.12%)
May 19, 2005 10.51 10.71 10.50 10.69 12,309,389 +0.16(+1.47%)
May 18, 2005 10.48 10.56 10.41 10.54 11,415,573 +0.21(+2.01%)
May 17, 2005 10.01 10.45 10.01 10.33 15,267,394 +0.25(+2.52%)
May 16, 2005 9.804 10.09 9.804 10.08 8,230,648 +0.27(+2.70%)
May 13, 2005 9.773 9.850 9.732 9.811 8,641,617 +0.03(+0.32%)
May 12, 2005 9.742 9.912 9.737 9.780 9,182,806 -0.04(-0.36%)
May 11, 2005 10.01 10.06 9.625 9.816 14,301,377 -0.10(-0.97%)
May 10, 2005 9.881 10.02 9.822 9.912 8,830,824 -0.05(-0.54%)
May 09, 2005 9.819 10.07 9.819 9.967 9,517,060 +0.17(+1.69%)
May 06, 2005 9.780 9.873 9.743 9.801 7,589,538 +0.13(+1.30%)
May 05, 2005 9.711 9.925 9.636 9.675 14,434,498 +0.34(+3.66%)
May 04, 2005 9.251 9.355 9.230 9.334 4,965,787 +0.08(+0.89%)
May 03, 2005 9.106 9.354 9.076 9.251 7,939,908 +0.12(+1.36%)
May 02, 2005 8.978 9.127 8.949 9.127 6,435,281 +0.21(+2.33%)
Apr 29, 2005 9.245 9.251 8.780 8.919 15,071,096 -0.29(-3.18%)
Apr 28, 2005 9.408 9.478 9.206 9.213 5,874,752 -0.22(-2.32%)
Apr 27, 2005 9.555 9.555 9.362 9.431 5,494,405 -0.14(-1.49%)
Apr 26, 2005 9.621 9.721 9.555 9.574 5,214,302 -0.05(-0.50%)
Apr 25, 2005 9.548 9.628 9.528 9.622 4,843,624 +0.11(+1.11%)
Apr 22, 2005 9.680 9.681 9.469 9.517 6,428,512 -0.16(-1.68%)
Apr 21, 2005 9.656 9.731 9.532 9.680 5,579,822 +0.09(+0.89%)
Apr 20, 2005 9.672 9.776 9.555 9.594 7,765,207 -0.08(-0.80%)
Apr 19, 2005 9.583 9.697 9.493 9.672 5,486,347 +0.09(+0.96%)
Apr 18, 2005 9.571 9.599 9.419 9.580 8,338,306 +0.03(+0.36%)
Apr 15, 2005 9.633 9.768 9.445 9.546 10,859,557 -0.14(-1.44%)
Apr 14, 2005 9.951 9.990 9.683 9.686 9,498,365 -0.24(-2.44%)
Apr 13, 2005 9.946 9.973 9.912 9.928 6,769,857 -0.06(-0.56%)
Apr 12, 2005 10.02 10.02 9.887 9.984 7,238,200 -0.03(-0.33%)
Apr 11, 2005 9.982 10.10 9.974 10.02 9,723,350 +0.05(+0.50%)
Apr 08, 2005 9.998 10.04 9.948 9.967 9,622,462 -0.07(-0.73%)
Apr 07, 2005 9.967 10.06 9.884 10.04 9,713,036 +0.01(+0.11%)
Apr 06, 2005 10.05 10.08 9.959 10.03 6,691,209 -0.02(-0.15%)
Apr 05, 2005 9.974 10.08 9.939 10.04 8,383,110 +0.03(+0.29%)
Apr 04, 2005 9.757 10.06 9.742 10.01 15,906,571 +0.27(+2.79%)
Apr 01, 2005 9.897 9.903 9.715 9.743 8,771,515 -0.13(-1.30%)
Mar 31, 2005 9.779 9.920 9.774 9.872 7,824,193 +0.06(+0.63%)
Mar 30, 2005 9.568 9.819 9.562 9.810 8,204,218 +0.24(+2.55%)
Mar 29, 2005 9.680 9.791 9.517 9.566 8,144,587 -0.22(-2.27%)
Mar 28, 2005 9.473 9.850 9.469 9.788 10,310,954 +0.31(+3.32%)
Mar 24, 2005 9.462 9.616 9.362 9.473 8,554,911 +0.08(+0.83%)
Mar 23, 2005 9.431 9.512 9.348 9.396 12,376,111 -0.14(-1.43%)
Mar 22, 2005 9.667 9.695 9.475 9.532 6,592,255 -0.13(-1.40%)
Mar 21, 2005 9.726 9.754 9.483 9.667 6,105,861 -0.11(-1.13%)
Mar 18, 2005 9.850 9.877 9.655 9.777 7,156,006 -0.10(-1.05%)
Mar 17, 2005 9.810 9.908 9.732 9.881 5,968,227 +0.11(+1.11%)
Mar 16, 2005 9.951 9.951 9.735 9.773 8,929,778 -0.21(-2.10%)
Mar 15, 2005 9.974 10.01 9.904 9.982 10,943,362 -0.02(-0.16%)
Mar 14, 2005 9.718 9.999 9.712 9.998 13,279,596 +0.36(+3.70%)
Mar 11, 2005 9.649 9.676 9.605 9.641 5,808,353 -0.08(-0.80%)
Mar 10, 2005 9.447 9.749 9.439 9.718 11,545,471 +0.26(+2.70%)
Mar 09, 2005 9.486 9.625 9.422 9.462 10,663,581 +0.06(+0.64%)
Mar 08, 2005 9.362 9.427 9.337 9.402 7,597,596 -0.02(-0.23%)
Mar 07, 2005 9.464 9.493 9.312 9.424 11,193,489 -0.03(-0.33%)
Mar 04, 2005 9.579 9.630 9.445 9.455 8,700,925 -0.14(-1.46%)
Mar 03, 2005 9.582 9.680 9.442 9.594 13,814,339 +0.05(+0.54%)
Mar 02, 2005 9.331 9.788 9.307 9.543 22,895,934 +0.08(+0.89%)
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.