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

Macy's (NY: M )

19.58 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2009 11.43 11.58 11.04 11.44 16,599,002 +0.02(+0.16%)
Sep 29, 2009 11.27 11.60 11.27 11.42 15,277,251 +0.17(+1.50%)
Sep 28, 2009 11.22 11.40 11.09 11.26 9,975,659 +0.13(+1.12%)
Sep 25, 2009 11.15 11.21 10.93 11.13 15,320,086 -0.14(-1.22%)
Sep 24, 2009 11.63 11.63 11.11 11.27 16,982,754 -0.26(-2.28%)
Sep 23, 2009 11.83 11.89 11.49 11.53 19,862,392 -0.21(-1.81%)
Sep 22, 2009 11.77 11.99 11.60 11.74 27,084,130 +0.61(+5.51%)
Sep 21, 2009 11.16 11.38 10.92 11.13 18,010,476 -0.15(-1.33%)
Sep 18, 2009 11.10 11.32 10.83 11.28 13,578,194 +0.25(+2.27%)
Sep 17, 2009 10.91 11.42 10.81 11.03 19,658,068 +0.12(+1.13%)
Sep 16, 2009 11.07 11.14 10.82 10.91 18,457,374 -0.11(-1.01%)
Sep 15, 2009 10.63 11.26 10.61 11.02 32,570,954 +0.49(+4.64%)
Sep 14, 2009 9.961 10.56 9.879 10.53 16,334,372 +0.48(+4.73%)
Sep 11, 2009 10.19 10.21 9.984 10.05 14,247,506 -0.10(-0.99%)
Sep 10, 2009 10.08 10.20 9.948 10.15 12,286,662 +0.14(+1.37%)
Sep 09, 2009 9.698 10.09 9.504 10.02 22,476,230 +0.34(+3.49%)
Sep 08, 2009 9.535 9.754 9.529 9.679 14,865,938 +0.16(+1.71%)
Sep 04, 2009 9.354 9.541 9.229 9.516 10,736,926 +0.16(+1.74%)
Sep 03, 2009 9.366 9.529 9.172 9.354 21,055,648 +0.13(+1.36%)
Sep 02, 2009 9.385 9.460 9.141 9.229 21,369,244 -0.26(-2.70%)
Sep 01, 2009 9.604 10.07 9.441 9.485 22,230,128 -0.23(-2.32%)
Aug 31, 2009 9.848 9.879 9.573 9.710 12,340,264 -0.24(-2.45%)
Aug 28, 2009 9.911 9.973 9.717 9.954 14,218,174 +0.16(+1.66%)
Aug 27, 2009 9.810 9.868 9.510 9.792 10,539,544 -0.03(-0.25%)
Aug 26, 2009 9.892 10.04 9.710 9.817 14,754,078 -0.10(-1.01%)
Aug 25, 2009 9.679 10.19 9.566 9.917 22,526,812 +0.33(+3.46%)
Aug 24, 2009 9.641 9.767 9.554 9.585 12,485,118 -0.02(-0.20%)
Aug 21, 2009 9.435 9.754 9.329 9.604 17,894,056 +0.29(+3.09%)
Aug 20, 2009 9.166 9.379 9.060 9.316 16,701,645 +0.17(+1.85%)
Aug 19, 2009 8.947 9.178 8.816 9.147 18,886,154 +0.06(+0.62%)
Aug 18, 2009 9.122 9.197 8.766 9.091 21,766,020 +0.01(+0.07%)
Aug 17, 2009 9.266 9.366 8.953 9.085 24,604,784 -0.49(-5.16%)
Aug 14, 2009 10.10 10.20 9.491 9.579 22,424,914 -0.53(-5.20%)
Aug 13, 2009 10.26 10.35 9.929 10.10 31,331,560 -0.16(-1.52%)
Aug 12, 2009 9.635 10.41 9.591 10.26 41,859,788 +0.58(+6.01%)
Aug 11, 2009 9.548 9.904 9.347 9.679 25,502,606 +0.15(+1.58%)
Aug 10, 2009 9.998 10.05 9.385 9.529 22,348,052 -0.48(-4.75%)
Aug 07, 2009 9.491 10.09 9.366 10.00 21,718,150 +0.61(+6.53%)
Aug 06, 2009 9.335 9.973 9.222 9.391 29,581,372 +0.49(+5.56%)
Aug 05, 2009 8.703 8.978 8.493 8.897 18,639,316 +0.13(+1.50%)
Aug 04, 2009 8.997 9.072 8.716 8.766 14,280,911 -0.29(-3.25%)
Aug 03, 2009 8.853 9.122 8.690 9.060 17,092,638 +0.36(+4.10%)
Jul 31, 2009 8.609 8.834 8.503 8.703 14,150,239 +0.19(+2.20%)
Jul 30, 2009 8.440 8.709 8.396 8.515 10,046,705 +0.21(+2.48%)
Jul 29, 2009 8.278 8.559 8.140 8.309 10,935,864 -0.03(-0.38%)
Jul 28, 2009 8.121 8.353 8.121 8.340 12,390,095 +0.08(+0.91%)
Jul 27, 2009 8.440 8.490 8.159 8.265 13,342,755 -0.23(-2.65%)
Jul 24, 2009 8.227 8.522 8.071 8.490 16,738,038 +0.18(+2.18%)
Jul 23, 2009 7.921 8.590 7.827 8.309 29,114,872 +0.38(+4.81%)
Jul 22, 2009 7.727 8.077 7.602 7.927 14,496,526 +0.16(+2.10%)
Jul 21, 2009 8.034 8.090 7.602 7.764 14,239,558 -0.19(-2.44%)
Jul 20, 2009 7.502 7.996 7.502 7.958 18,017,072 +0.51(+6.80%)
Jul 17, 2009 7.352 7.520 7.251 7.452 13,047,933 +0.08(+1.02%)
Jul 16, 2009 7.389 7.452 7.145 7.377 14,302,390 -0.09(-1.17%)
Jul 15, 2009 7.026 7.520 6.951 7.464 23,288,080 +0.57(+8.26%)
Jul 14, 2009 6.701 6.914 6.538 6.895 13,664,341 +0.23(+3.47%)
Jul 13, 2009 6.557 6.701 6.513 6.663 17,755,610 +0.03(+0.38%)
Jul 10, 2009 6.632 6.820 6.588 6.638 16,093,120 -0.01(-0.19%)
Jul 09, 2009 6.726 6.945 6.635 6.651 19,651,292 -0.04(-0.56%)
Jul 08, 2009 6.788 6.857 6.576 6.688 16,557,237 -0.06(-0.93%)
Jul 07, 2009 6.926 6.951 6.738 6.751 9,874,242 -0.17(-2.44%)
Jul 06, 2009 6.795 7.076 6.726 6.920 15,940,499 +0.04(+0.55%)
Jul 02, 2009 7.195 7.245 6.882 6.882 12,837,860 -0.46(-6.30%)
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.