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

Macy's (NY: M )

18.36 -0.48 (-2.53%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 28, 2008 4.544 4.650 4.154 4.600 10,780,905 +0.24(+5.55%)
Nov 26, 2008 3.893 4.464 3.769 4.358 22,886,734 +0.35(+8.82%)
Nov 25, 2008 4.309 4.451 3.726 4.005 29,167,344 -0.12(-3.00%)
Nov 24, 2008 3.682 4.228 3.472 4.129 24,699,982 +0.58(+16.23%)
Nov 21, 2008 3.757 3.899 3.174 3.552 29,287,996 -0.07(-2.05%)
Nov 20, 2008 3.534 3.881 3.143 3.627 41,126,232 +0.11(+2.99%)
Nov 19, 2008 3.893 3.986 3.224 3.521 52,345,596 -0.25(-6.73%)
Nov 18, 2008 4.377 4.557 3.744 3.775 34,506,556 -0.57(-13.12%)
Nov 17, 2008 4.600 4.780 4.340 4.346 17,163,172 -0.32(-6.78%)
Nov 14, 2008 5.077 5.375 4.600 4.662 27,457,116 -0.53(-10.26%)
Nov 13, 2008 5.201 5.270 4.290 5.195 33,082,506 +0.01(+0.12%)
Nov 12, 2008 6.007 6.156 5.183 5.189 23,579,326 -0.64(-11.05%)
Nov 11, 2008 5.908 6.057 5.468 5.834 20,016,464 -0.33(-5.33%)
Nov 10, 2008 6.857 6.925 6.082 6.162 10,076,060 -0.63(-9.31%)
Nov 07, 2008 6.609 6.919 6.280 6.795 13,679,138 +0.32(+4.98%)
Nov 06, 2008 6.925 7.421 6.305 6.472 23,542,452 -0.25(-3.78%)
Nov 05, 2008 7.191 7.396 6.602 6.726 17,256,444 -0.54(-7.42%)
Nov 04, 2008 7.421 7.526 7.074 7.266 13,973,585 +0.04(+0.60%)
Nov 03, 2008 7.501 7.731 7.049 7.222 10,793,645 -0.40(-5.21%)
Oct 31, 2008 7.272 7.799 7.036 7.619 25,013,192 +0.39(+5.40%)
Oct 30, 2008 7.167 7.439 6.863 7.229 25,265,030 +0.39(+5.71%)
Oct 29, 2008 6.317 7.433 6.044 6.838 28,222,280 +0.43(+6.67%)
Oct 28, 2008 5.772 6.410 5.499 6.410 20,004,482 +0.88(+15.92%)
Oct 27, 2008 5.431 5.939 5.406 5.530 13,459,658 -0.04(-0.78%)
Oct 24, 2008 5.524 5.902 5.387 5.573 16,880,040 -0.38(-6.45%)
Oct 23, 2008 5.704 6.001 5.338 5.958 26,419,894 +0.30(+5.26%)
Oct 22, 2008 6.106 6.181 5.363 5.660 17,973,598 -0.66(-10.40%)
Oct 21, 2008 6.516 6.683 6.274 6.317 15,365,481 -0.34(-5.12%)
Oct 20, 2008 6.144 6.689 6.137 6.658 18,750,620 +0.56(+9.15%)
Oct 17, 2008 6.385 6.416 6.063 6.100 23,158,658 -0.13(-2.09%)
Oct 16, 2008 5.586 6.230 4.743 6.230 42,133,104 +0.86(+16.05%)
Oct 15, 2008 6.385 6.478 5.325 5.369 29,040,398 -1.14(-17.52%)
Oct 14, 2008 7.303 7.421 6.187 6.509 28,778,162 -0.33(-4.89%)
Oct 13, 2008 6.881 6.943 6.212 6.844 24,698,194 +0.69(+11.29%)
Oct 10, 2008 6.212 7.105 5.722 6.150 55,436,656 -0.95(-13.44%)
Oct 09, 2008 8.481 8.481 6.993 7.105 19,809,340 -1.18(-14.22%)
Oct 08, 2008 8.072 8.679 7.867 8.283 24,599,036 -0.21(-2.48%)
Oct 07, 2008 9.485 9.646 8.493 8.493 20,845,096 -0.79(-8.54%)
Oct 06, 2008 9.119 9.392 8.592 9.287 25,014,384 -0.13(-1.38%)
Oct 03, 2008 10.25 10.37 9.305 9.417 18,231,406 -0.63(-6.29%)
Oct 02, 2008 10.61 10.76 9.938 10.05 15,481,489 -0.68(-6.35%)
Oct 01, 2008 10.68 11.05 10.58 10.73 15,754,404 -0.42(-3.73%)
Sep 30, 2008 10.87 11.16 10.64 11.15 18,013,266 +0.43(+4.05%)
Sep 29, 2008 11.87 11.87 10.37 10.71 17,526,804 -1.31(-10.93%)
Sep 26, 2008 11.39 12.05 11.10 12.03 0 +0.31(+2.65%)
Sep 25, 2008 11.18 11.96 11.02 11.72 16,388,887 +0.70(+6.36%)
Sep 24, 2008 11.04 11.34 10.89 11.02 11,787,009 +0.01(+0.11%)
Sep 23, 2008 11.43 11.71 10.96 11.00 12,989,394 -0.42(-3.64%)
Sep 22, 2008 12.21 12.29 11.36 11.42 11,269,982 -0.95(-7.72%)
Sep 19, 2008 13.07 14.10 11.96 12.37 0 +0.03(+0.25%)
Sep 18, 2008 11.68 12.39 11.15 12.34 20,635,744 +0.84(+7.33%)
Sep 17, 2008 12.49 12.57 11.46 11.50 18,099,924 -1.00(-8.03%)
Sep 16, 2008 11.74 12.70 11.46 12.50 19,805,088 +0.44(+3.65%)
Sep 15, 2008 12.35 12.97 12.06 12.06 21,752,696 -0.84(-6.49%)
Sep 12, 2008 13.35 13.42 12.60 12.90 17,416,210 -0.64(-4.76%)
Sep 11, 2008 13.09 13.58 13.06 13.55 13,249,518 -0.02(-0.14%)
Sep 10, 2008 13.77 13.77 13.13 13.56 13,271,424 +0.05(+0.37%)
Sep 09, 2008 13.82 14.23 13.43 13.51 25,723,910 -0.36(-2.59%)
Sep 08, 2008 13.69 13.94 13.33 13.87 17,157,958 +0.81(+6.17%)
Sep 05, 2008 12.63 13.20 12.29 13.07 0 +0.24(+1.89%)
Sep 04, 2008 13.53 13.53 12.81 12.83 12,106,554 -0.74(-5.48%)
Sep 03, 2008 13.56 13.68 13.10 13.57 13,039,658 +0.17(+1.25%)
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.