Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macy's (NY: M )

18.42 +0.06 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Oct 30, 2009 11.47 11.47 10.82 10.90 19,505,286 -0.50(-4.36%)
Oct 29, 2009 11.15 11.46 11.02 11.40 17,721,524 +0.43(+3.96%)
Oct 28, 2009 11.24 11.50 10.88 10.96 19,786,846 -0.37(-3.28%)
Oct 27, 2009 11.50 11.60 11.20 11.34 16,421,809 -0.16(-1.35%)
Oct 26, 2009 11.74 11.96 11.43 11.49 14,468,928 -0.22(-1.86%)
Oct 23, 2009 11.88 11.93 11.68 11.71 15,249,916 -0.37(-3.03%)
Oct 22, 2009 11.78 12.21 11.71 12.07 23,161,392 +0.36(+3.07%)
Oct 21, 2009 12.22 12.48 11.69 11.71 25,895,710 -0.56(-4.55%)
Oct 20, 2009 12.31 12.47 12.21 12.27 18,520,114 -0.32(-2.56%)
Oct 19, 2009 12.36 12.70 12.34 12.60 11,613,175 +0.30(+2.42%)
Oct 16, 2009 12.36 12.46 12.07 12.30 14,582,551 -0.20(-1.59%)
Oct 15, 2009 12.80 12.93 12.38 12.50 21,699,892 -0.36(-2.80%)
Oct 14, 2009 12.52 12.87 12.44 12.86 15,905,641 +0.61(+4.96%)
Oct 13, 2009 12.12 12.63 12.04 12.25 24,174,570 +0.07(+0.61%)
Oct 12, 2009 12.09 12.19 11.98 12.17 12,855,266 +0.29(+2.45%)
Oct 09, 2009 12.12 12.16 11.85 11.88 13,226,860 -0.24(-1.95%)
Oct 08, 2009 11.61 12.17 11.40 12.12 25,704,058 +0.58(+5.06%)
Oct 07, 2009 11.56 11.74 11.37 11.53 15,459,170 +0.04(+0.32%)
Oct 06, 2009 11.47 11.83 11.39 11.50 16,129,014 +0.14(+1.26%)
Oct 05, 2009 10.91 11.39 10.86 11.35 18,678,440 +0.56(+5.17%)
Oct 02, 2009 10.48 10.88 10.48 10.80 23,815,290 -0.02(-0.17%)
Oct 01, 2009 11.26 11.40 10.80 10.82 24,727,876 -0.53(-4.70%)
Sep 30, 2009 11.34 11.49 10.95 11.35 16,737,549 +0.02(+0.16%)
Sep 29, 2009 11.18 11.50 11.17 11.33 15,404,765 +0.17(+1.50%)
Sep 28, 2009 11.13 11.31 10.99 11.16 10,058,923 +0.12(+1.12%)
Sep 25, 2009 11.06 11.12 10.84 11.04 15,447,957 -0.14(-1.22%)
Sep 24, 2009 11.53 11.53 11.01 11.17 17,124,504 -0.26(-2.28%)
Sep 23, 2009 11.73 11.80 11.39 11.44 20,028,178 -0.21(-1.81%)
Sep 22, 2009 11.67 11.89 11.50 11.65 27,310,192 +0.61(+5.51%)
Sep 21, 2009 11.06 11.29 10.83 11.04 18,160,804 -0.15(-1.33%)
Sep 18, 2009 11.01 11.22 10.74 11.19 13,691,527 +0.25(+2.27%)
Sep 17, 2009 10.82 11.33 10.72 10.94 19,822,146 +0.12(+1.13%)
Sep 16, 2009 10.98 11.04 10.73 10.82 18,611,432 -0.11(-1.01%)
Sep 15, 2009 10.54 11.16 10.52 10.93 32,842,812 +0.48(+4.63%)
Sep 14, 2009 9.878 10.47 9.797 10.44 16,470,709 +0.47(+4.73%)
Sep 11, 2009 10.10 10.13 9.901 9.971 14,366,426 -0.10(-0.99%)
Sep 10, 2009 9.996 10.11 9.866 10.07 12,389,215 +0.14(+1.37%)
Sep 09, 2009 9.618 10.01 9.425 9.934 22,663,832 +0.34(+3.49%)
Sep 08, 2009 9.456 9.673 9.450 9.599 14,990,019 +0.16(+1.71%)
Sep 04, 2009 9.276 9.462 9.152 9.438 10,826,544 +0.16(+1.74%)
Sep 03, 2009 9.289 9.450 9.096 9.276 21,231,392 +0.12(+1.36%)
Sep 02, 2009 9.307 9.382 9.065 9.152 21,547,606 -0.25(-2.70%)
Sep 01, 2009 9.524 9.990 9.363 9.407 22,415,674 -0.22(-2.32%)
Aug 31, 2009 9.766 9.797 9.493 9.630 12,443,265 -0.24(-2.45%)
Aug 28, 2009 9.828 9.891 9.636 9.872 14,336,849 +0.16(+1.66%)
Aug 27, 2009 9.729 9.786 9.431 9.711 10,627,514 -0.02(-0.25%)
Aug 26, 2009 9.810 9.953 9.630 9.735 14,877,225 -0.10(-1.01%)
Aug 25, 2009 9.599 10.11 9.487 9.835 22,714,836 +0.33(+3.46%)
Aug 24, 2009 9.562 9.686 9.475 9.506 12,589,328 -0.02(-0.20%)
Aug 21, 2009 9.357 9.673 9.251 9.524 18,043,412 +0.29(+3.09%)
Aug 20, 2009 9.090 9.301 8.985 9.239 16,841,048 +0.17(+1.85%)
Aug 19, 2009 8.873 9.103 8.743 9.072 19,043,790 +0.06(+0.62%)
Aug 18, 2009 9.047 9.121 8.693 9.016 21,947,692 +0.01(+0.07%)
Aug 17, 2009 9.189 9.289 8.879 9.009 24,810,152 -0.49(-5.16%)
Aug 14, 2009 10.01 10.11 9.413 9.500 22,612,086 -0.52(-5.20%)
Aug 13, 2009 10.18 10.26 9.847 10.02 31,593,076 -0.16(-1.53%)
Aug 12, 2009 9.555 10.32 9.512 10.18 42,209,176 +0.58(+6.01%)
Aug 11, 2009 9.469 9.822 9.270 9.599 25,715,468 +0.15(+1.58%)
Aug 10, 2009 9.915 9.965 9.307 9.450 22,534,584 -0.47(-4.75%)
Aug 07, 2009 9.413 10.00 9.289 9.922 21,899,424 +0.61(+6.53%)
Aug 06, 2009 9.258 9.891 9.146 9.313 29,828,276 +0.49(+5.56%)
Aug 05, 2009 8.631 8.904 8.423 8.823 18,794,892 +0.13(+1.50%)
Aug 04, 2009 8.923 8.997 8.643 8.693 14,400,109 -0.29(-3.25%)
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.