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 (%)
Jul 31, 2009 8.538 8.761 8.432 8.631 14,268,346 +0.19(+2.20%)
Jul 30, 2009 8.370 8.637 8.327 8.445 10,130,562 +0.20(+2.48%)
Jul 29, 2009 8.209 8.488 8.073 8.240 11,027,142 -0.03(-0.38%)
Jul 28, 2009 8.054 8.283 8.054 8.271 12,493,511 +0.07(+0.91%)
Jul 27, 2009 8.370 8.420 8.091 8.197 13,454,123 -0.22(-2.65%)
Jul 24, 2009 8.159 8.451 8.004 8.420 16,877,746 +0.18(+2.18%)
Jul 23, 2009 7.855 8.519 7.762 8.240 29,357,884 +0.38(+4.81%)
Jul 22, 2009 7.663 8.010 7.539 7.862 14,617,524 +0.16(+2.10%)
Jul 21, 2009 7.967 8.023 7.539 7.700 14,358,411 -0.19(-2.44%)
Jul 20, 2009 7.440 7.930 7.440 7.893 18,167,454 +0.50(+6.80%)
Jul 17, 2009 7.291 7.458 7.191 7.390 13,156,839 +0.07(+1.02%)
Jul 16, 2009 7.328 7.390 7.086 7.316 14,421,768 -0.09(-1.17%)
Jul 15, 2009 6.968 7.458 6.894 7.402 23,482,458 +0.56(+8.26%)
Jul 14, 2009 6.645 6.856 6.484 6.838 13,778,393 +0.23(+3.47%)
Jul 13, 2009 6.503 6.645 6.459 6.608 17,903,810 +0.02(+0.38%)
Jul 10, 2009 6.577 6.763 6.534 6.583 16,227,443 -0.01(-0.19%)
Jul 09, 2009 6.670 6.887 6.580 6.596 19,815,314 -0.04(-0.56%)
Jul 08, 2009 6.732 6.801 6.521 6.633 16,695,435 -0.06(-0.93%)
Jul 07, 2009 6.869 6.894 6.683 6.695 9,956,659 -0.17(-2.44%)
Jul 06, 2009 6.738 7.018 6.670 6.863 16,073,550 +0.04(+0.55%)
Jul 02, 2009 7.136 7.185 6.825 6.825 12,945,013 -0.46(-6.30%)
Jul 01, 2009 7.378 7.570 7.260 7.285 9,740,205 -0.01(-0.17%)
Jun 30, 2009 7.421 7.502 7.136 7.297 12,595,837 -0.11(-1.51%)
Jun 29, 2009 7.285 7.502 7.185 7.409 15,152,479 +0.17(+2.31%)
Jun 26, 2009 7.378 7.421 7.170 7.241 9,532,171 -0.10(-1.35%)
Jun 25, 2009 7.285 7.427 7.210 7.340 16,023,926 +0.27(+3.86%)
Jun 24, 2009 6.832 7.198 6.776 7.067 19,289,846 +0.31(+4.59%)
Jun 23, 2009 7.055 7.098 6.707 6.757 23,948,394 -0.30(-4.22%)
Jun 22, 2009 6.881 7.129 6.704 7.055 27,035,380 -0.01(-0.18%)
Jun 19, 2009 6.639 7.098 6.639 7.067 29,794,182 +0.47(+7.15%)
Jun 18, 2009 6.993 7.005 6.496 6.596 26,187,298 -0.37(-5.34%)
Jun 17, 2009 6.937 7.185 6.714 6.968 27,364,072 -0.01(-0.18%)
Jun 16, 2009 7.433 7.452 6.863 6.980 20,485,748 -0.42(-5.62%)
Jun 15, 2009 7.613 7.613 7.291 7.396 15,014,170 -0.38(-4.87%)
Jun 12, 2009 7.440 7.806 7.266 7.775 19,476,544 +0.33(+4.42%)
Jun 11, 2009 7.831 7.893 7.433 7.446 18,864,340 -0.39(-4.99%)
Jun 10, 2009 8.060 8.116 7.554 7.837 16,239,146 -0.12(-1.48%)
Jun 09, 2009 7.955 8.041 7.818 7.955 10,352,909 +0.03(+0.39%)
Jun 08, 2009 7.793 8.035 7.688 7.924 11,444,171 -0.02(-0.31%)
Jun 05, 2009 8.271 8.296 7.812 7.948 15,926,718 -0.04(-0.54%)
Jun 04, 2009 8.178 8.252 7.725 7.992 18,739,220 -0.27(-3.30%)
Jun 03, 2009 8.482 8.494 8.017 8.265 20,034,668 -0.34(-3.97%)
Jun 02, 2009 8.221 8.718 8.097 8.606 25,004,992 +0.27(+3.20%)
Jun 01, 2009 7.384 8.401 7.384 8.339 34,173,884 +1.09(+15.07%)
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%)
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.