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 (%)
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%)
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.