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

Macy's (NY: M )

18.72 -0.12 (-0.64%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 14, 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 29, 2009 7.061 7.247 6.925 7.247 15,099,031 +0.32(+4.57%)
May 28, 2009 7.272 7.309 6.844 6.931 18,566,434 -0.24(-3.37%)
May 27, 2009 7.266 7.595 7.111 7.173 16,798,782 -0.18(-2.45%)
May 26, 2009 6.825 7.415 6.794 7.353 16,011,733 +0.41(+5.90%)
May 22, 2009 7.074 7.173 6.794 6.943 11,563,705 -0.06(-0.80%)
May 21, 2009 7.229 7.303 6.887 6.999 17,063,742 -0.36(-4.89%)
May 20, 2009 7.775 8.029 7.316 7.359 20,782,362 -0.28(-3.66%)
May 19, 2009 7.607 7.793 7.396 7.638 20,493,402 +0.11(+1.40%)
May 18, 2009 7.495 7.626 7.353 7.533 26,591,420 +0.50(+7.15%)
May 15, 2009 7.030 7.415 6.937 7.030 21,921,850 +0.01(+0.09%)
May 14, 2009 7.235 7.371 6.974 7.024 27,323,804 -0.12(-1.74%)
May 13, 2009 7.446 7.502 7.074 7.148 25,059,678 -0.52(-6.72%)
May 12, 2009 7.955 8.060 7.483 7.663 22,154,112 -0.21(-2.68%)
May 11, 2009 7.731 8.066 7.545 7.874 21,290,822 -0.09(-1.09%)
May 08, 2009 8.054 8.346 7.775 7.961 24,911,918 +0.08(+1.02%)
May 07, 2009 8.761 8.861 7.831 7.880 32,886,352 -0.64(-7.50%)
May 06, 2009 9.227 9.462 8.377 8.519 31,818,250 -0.54(-5.96%)
May 05, 2009 9.115 9.487 8.972 9.059 24,564,566 -0.10(-1.08%)
May 04, 2009 8.488 9.258 8.408 9.158 24,477,350 +0.78(+9.25%)
May 01, 2009 8.476 8.693 8.246 8.383 16,675,783 -0.11(-1.24%)
Apr 30, 2009 8.172 8.743 8.010 8.488 21,828,556 +0.44(+5.47%)
Apr 29, 2009 7.595 8.252 7.483 8.048 23,128,554 +0.24(+3.10%)
Apr 28, 2009 7.781 50.29 7.744 7.806 16,385,610 -0.20(-2.48%)
Apr 27, 2009 8.048 8.277 7.632 8.004 18,322,964 -0.20(-2.49%)
Apr 24, 2009 7.911 8.346 7.893 8.209 23,308,318 +0.38(+4.83%)
Apr 23, 2009 7.917 8.190 7.489 7.831 18,605,586 -0.04(-0.55%)
Apr 22, 2009 7.601 8.414 7.601 7.874 29,994,644 +0.16(+2.01%)
Apr 21, 2009 7.359 7.880 7.043 7.719 19,391,938 +0.35(+4.80%)
Apr 20, 2009 7.762 7.911 7.328 7.365 18,931,840 -0.76(-9.39%)
Apr 17, 2009 7.688 8.209 7.632 8.128 18,903,888 +0.36(+4.63%)
Apr 16, 2009 7.260 7.930 7.094 7.768 19,139,350 +0.60(+8.30%)
Apr 15, 2009 7.371 7.433 6.961 7.173 28,371,290 -0.27(-3.59%)
Apr 14, 2009 7.558 7.731 7.322 7.440 29,386,942 -0.58(-7.27%)
Apr 13, 2009 7.291 8.128 7.160 8.023 31,793,944 +0.65(+8.84%)
Apr 09, 2009 6.521 7.371 6.515 7.371 44,075,096 +0.97(+15.12%)
Apr 08, 2009 6.075 6.434 6.050 6.403 18,587,944 +0.38(+6.39%)
Apr 07, 2009 6.037 6.078 5.898 6.019 13,185,344 -0.16(-2.51%)
Apr 06, 2009 6.379 6.391 5.957 6.174 18,455,594 -0.25(-3.96%)
Apr 03, 2009 6.205 6.472 6.081 6.428 22,864,770 +0.11(+1.77%)
Apr 02, 2009 5.789 6.515 5.659 6.317 25,046,340 +0.71(+12.74%)
Apr 01, 2009 5.181 5.722 5.181 5.603 22,750,748 +0.08(+1.46%)
Mar 31, 2009 5.591 5.634 5.200 5.522 19,341,758 -0.01(-0.11%)
Mar 30, 2009 5.851 5.851 5.373 5.529 17,918,898 -0.47(-7.76%)
Mar 26, 2009 5.578 6.075 5.578 5.994 19,459,762 +0.55(+10.15%)
Mar 25, 2009 5.671 5.882 5.169 5.442 27,443,554 -0.19(-3.31%)
Mar 24, 2009 5.411 5.898 5.336 5.628 26,517,676 +0.13(+2.37%)
Mar 23, 2009 5.274 5.522 5.256 5.497 21,124,280 +0.53(+10.75%)
Mar 20, 2009 5.448 5.497 4.877 4.964 20,199,434 -0.57(-10.31%)
Mar 19, 2009 5.702 5.733 5.380 5.535 20,256,414 -0.11(-1.87%)
Mar 18, 2009 5.007 5.746 5.007 5.640 29,906,032 +0.46(+8.86%)
Mar 17, 2009 4.939 5.218 4.778 5.181 17,789,946 +0.27(+5.56%)
Mar 16, 2009 5.256 5.349 4.902 4.908 11,807,584 -0.26(-5.04%)
Mar 13, 2009 5.094 5.299 4.911 5.169 0 +0.01(+0.12%)
Mar 12, 2009 4.865 5.249 4.709 5.162 24,381,142 +0.29(+5.99%)
Mar 11, 2009 4.616 4.995 4.542 4.871 25,899,696 +0.30(+6.66%)
Mar 10, 2009 4.343 4.703 4.319 4.567 27,952,088 +0.35(+8.24%)
Mar 09, 2009 4.232 4.567 4.139 4.219 19,794,072 -0.09(-2.02%)
Mar 06, 2009 4.374 4.623 4.126 4.306 0 +0.22(+5.47%)
Mar 05, 2009 4.418 4.486 3.890 4.083 28,097,060 -0.48(-10.48%)
Mar 04, 2009 4.641 4.697 4.393 4.561 18,769,852 -0.01(-0.27%)
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.