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

Macy's (NY: M )

15.30 -0.03 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.482 8.704 8.377 8.574 14,362,888 +0.18(+2.20%)
Jul 30, 2009 8.315 8.580 8.272 8.389 10,197,687 +0.20(+2.48%)
Jul 29, 2009 8.155 8.432 8.019 8.186 11,100,208 -0.03(-0.38%)
Jul 28, 2009 8.001 8.229 8.001 8.217 12,576,293 +0.07(+0.91%)
Jul 27, 2009 8.315 8.365 8.038 8.143 13,543,270 -0.22(-2.65%)
Jul 24, 2009 8.106 8.395 7.952 8.365 16,989,578 +0.18(+2.18%)
Jul 23, 2009 7.804 8.463 7.711 8.186 29,552,410 +0.38(+4.81%)
Jul 22, 2009 7.613 7.958 7.489 7.810 14,714,380 +0.16(+2.10%)
Jul 21, 2009 7.915 7.970 7.489 7.650 14,453,550 -0.19(-2.44%)
Jul 20, 2009 7.391 7.878 7.391 7.841 18,287,832 +0.50(+6.80%)
Jul 17, 2009 7.243 7.409 7.144 7.341 13,244,017 +0.07(+1.02%)
Jul 16, 2009 7.280 7.341 7.039 7.267 14,517,327 -0.09(-1.17%)
Jul 15, 2009 6.922 7.409 6.848 7.354 23,638,054 +0.56(+8.26%)
Jul 14, 2009 6.602 6.811 6.441 6.793 13,869,689 +0.23(+3.47%)
Jul 13, 2009 6.460 6.602 6.417 6.565 18,022,442 +0.02(+0.38%)
Jul 10, 2009 6.534 6.719 6.491 6.540 16,334,967 -0.01(-0.19%)
Jul 09, 2009 6.626 6.842 6.537 6.552 19,946,612 -0.04(-0.56%)
Jul 08, 2009 6.688 6.756 6.478 6.589 16,806,060 -0.06(-0.93%)
Jul 07, 2009 6.824 6.848 6.639 6.651 10,022,632 -0.17(-2.44%)
Jul 06, 2009 6.694 6.971 6.626 6.817 16,180,053 +0.04(+0.55%)
Jul 02, 2009 7.089 7.138 6.780 6.780 13,030,787 -0.46(-6.30%)
Jul 01, 2009 7.329 7.520 7.212 7.237 9,804,744 -0.01(-0.17%)
Jun 30, 2009 7.372 7.452 7.089 7.249 12,679,297 -0.11(-1.51%)
Jun 29, 2009 7.237 7.452 7.138 7.360 15,252,880 +0.17(+2.31%)
Jun 26, 2009 7.329 7.372 7.123 7.193 9,595,331 -0.10(-1.35%)
Jun 25, 2009 7.237 7.378 7.163 7.292 16,130,100 +0.27(+3.86%)
Jun 24, 2009 6.787 7.150 6.731 7.021 19,417,660 +0.31(+4.59%)
Jun 23, 2009 7.008 7.052 6.663 6.713 24,107,076 -0.30(-4.22%)
Jun 22, 2009 6.836 7.082 6.660 7.008 27,214,516 -0.01(-0.18%)
Jun 19, 2009 6.596 7.052 6.596 7.021 29,991,598 +0.47(+7.15%)
Jun 18, 2009 6.947 6.959 6.454 6.552 26,360,814 -0.37(-5.34%)
Jun 17, 2009 6.891 7.138 6.669 6.922 27,545,386 -0.01(-0.18%)
Jun 16, 2009 7.384 7.403 6.817 6.935 20,621,486 -0.41(-5.62%)
Jun 15, 2009 7.563 7.563 7.243 7.348 15,113,654 -0.38(-4.87%)
Jun 12, 2009 7.391 7.754 7.218 7.724 19,605,596 +0.33(+4.42%)
Jun 11, 2009 7.779 7.841 7.384 7.397 18,989,336 -0.36(-4.61%)
Jun 10, 2009 7.975 8.031 7.475 7.754 16,411,716 -0.12(-1.48%)
Jun 09, 2009 7.871 7.957 7.736 7.871 10,462,927 +0.03(+0.39%)
Jun 08, 2009 7.711 7.951 7.607 7.840 11,565,786 -0.02(-0.31%)
Jun 05, 2009 8.184 8.209 7.730 7.865 16,095,968 -0.04(-0.54%)
Jun 04, 2009 8.092 8.166 7.644 7.908 18,938,358 -0.27(-3.30%)
Jun 03, 2009 8.393 8.405 7.932 8.178 20,247,574 -0.34(-3.97%)
Jun 02, 2009 8.135 8.626 8.012 8.516 25,270,714 +0.26(+3.20%)
Jun 01, 2009 7.306 8.313 7.306 8.252 34,537,044 +1.08(+15.07%)
May 29, 2009 6.987 7.171 6.852 7.171 15,259,485 +0.31(+4.57%)
May 28, 2009 7.196 7.232 6.772 6.858 18,763,736 -0.24(-3.37%)
May 27, 2009 7.189 7.515 7.036 7.097 16,977,298 -0.18(-2.45%)
May 26, 2009 6.754 7.337 6.723 7.275 16,181,887 +0.41(+5.90%)
May 22, 2009 6.999 7.097 6.723 6.870 11,686,590 -0.06(-0.80%)
May 21, 2009 7.153 7.226 6.815 6.925 17,245,074 -0.36(-4.89%)
May 20, 2009 7.693 7.945 7.239 7.282 21,003,212 -0.28(-3.66%)
May 19, 2009 7.527 7.711 7.318 7.558 20,711,180 +0.10(+1.40%)
May 18, 2009 7.417 7.546 7.275 7.453 26,874,002 +0.50(+7.15%)
May 15, 2009 6.956 7.337 6.864 6.956 22,154,810 +0.01(+0.09%)
May 14, 2009 7.159 7.294 6.901 6.950 27,614,168 -0.12(-1.74%)
May 13, 2009 7.368 7.423 6.999 7.073 25,325,982 -0.51(-6.72%)
May 12, 2009 7.871 7.975 7.404 7.582 22,389,538 -0.21(-2.68%)
May 11, 2009 7.650 7.981 7.466 7.791 21,517,076 -0.09(-1.09%)
May 08, 2009 7.969 8.258 7.693 7.877 25,176,652 +0.08(+1.02%)
May 07, 2009 8.669 8.767 7.748 7.797 33,235,828 -0.63(-7.50%)
May 06, 2009 9.130 9.363 8.288 8.430 32,156,376 -0.53(-5.96%)
May 05, 2009 9.019 9.387 8.878 8.964 24,825,608 -0.10(-1.08%)
May 04, 2009 8.399 9.160 8.319 9.062 24,737,466 +0.77(+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.