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

Macy's (NY: M )

18.99 +0.10 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 11.44 11.59 11.05 11.45 16,584,612 +0.02(+0.16%)
Sep 29, 2009 11.28 11.61 11.28 11.43 15,264,007 +0.17(+1.50%)
Sep 28, 2009 11.23 11.41 11.10 11.27 9,967,011 +0.13(+1.12%)
Sep 25, 2009 11.16 11.22 10.94 11.14 15,306,804 -0.14(-1.22%)
Sep 24, 2009 11.64 11.64 11.12 11.28 16,968,032 -0.26(-2.28%)
Sep 23, 2009 11.84 11.90 11.50 11.54 19,845,174 -0.21(-1.81%)
Sep 22, 2009 11.78 12.00 11.61 11.75 27,060,650 +0.61(+5.51%)
Sep 21, 2009 11.17 11.39 10.93 11.14 17,994,862 -0.15(-1.33%)
Sep 18, 2009 11.11 11.33 10.84 11.29 13,566,423 +0.25(+2.27%)
Sep 17, 2009 10.91 11.43 10.81 11.04 19,641,026 +0.12(+1.13%)
Sep 16, 2009 11.08 11.15 10.83 10.92 18,441,374 -0.11(-1.01%)
Sep 15, 2009 10.64 11.27 10.61 11.03 32,542,716 +0.49(+4.63%)
Sep 14, 2009 9.969 10.57 9.888 10.54 16,320,211 +0.48(+4.73%)
Sep 11, 2009 10.19 10.22 9.993 10.06 14,235,155 -0.10(-0.98%)
Sep 10, 2009 10.09 10.21 9.957 10.16 12,276,011 +0.14(+1.37%)
Sep 09, 2009 9.706 10.10 9.512 10.03 22,456,744 +0.34(+3.49%)
Sep 08, 2009 9.543 9.763 9.537 9.687 14,853,051 +0.16(+1.71%)
Sep 04, 2009 9.362 9.550 9.237 9.525 10,727,618 +0.16(+1.74%)
Sep 03, 2009 9.374 9.537 9.180 9.362 21,037,394 +0.13(+1.36%)
Sep 02, 2009 9.393 9.468 9.149 9.237 21,350,718 -0.26(-2.70%)
Sep 01, 2009 9.612 10.08 9.449 9.493 22,210,856 -0.23(-2.32%)
Aug 31, 2009 9.857 9.888 9.581 9.719 12,329,566 -0.24(-2.45%)
Aug 28, 2009 9.919 9.982 9.725 9.963 14,205,848 +0.16(+1.66%)
Aug 27, 2009 9.819 9.877 9.518 9.800 10,530,407 -0.03(-0.25%)
Aug 26, 2009 9.900 10.04 9.719 9.825 14,741,287 -0.10(-1.01%)
Aug 25, 2009 9.687 10.20 9.575 9.925 22,507,282 +0.33(+3.46%)
Aug 24, 2009 9.650 9.775 9.562 9.594 12,474,295 -0.02(-0.20%)
Aug 21, 2009 9.443 9.763 9.337 9.612 17,878,542 +0.29(+3.09%)
Aug 20, 2009 9.174 9.387 9.067 9.324 16,687,166 +0.17(+1.85%)
Aug 19, 2009 8.955 9.186 8.823 9.155 18,869,780 +0.06(+0.62%)
Aug 18, 2009 9.130 9.205 8.773 9.099 21,747,150 +0.01(+0.07%)
Aug 17, 2009 9.274 9.374 8.961 9.092 24,583,454 -0.49(-5.16%)
Aug 14, 2009 10.11 10.21 9.500 9.587 22,405,472 -0.53(-5.20%)
Aug 13, 2009 10.27 10.36 9.938 10.11 31,304,398 -0.16(-1.52%)
Aug 12, 2009 9.644 10.42 9.600 10.27 41,823,500 +0.58(+6.01%)
Aug 11, 2009 9.556 9.913 9.356 9.687 25,480,498 +0.15(+1.58%)
Aug 10, 2009 10.01 10.06 9.393 9.537 22,328,678 -0.48(-4.75%)
Aug 07, 2009 9.500 10.09 9.374 10.01 21,699,322 +0.61(+6.53%)
Aug 06, 2009 9.343 9.982 9.230 9.399 29,555,726 +0.49(+5.56%)
Aug 05, 2009 8.711 8.986 8.501 8.905 18,623,156 +0.13(+1.50%)
Aug 04, 2009 9.005 9.080 8.723 8.773 14,268,530 -0.29(-3.25%)
Aug 03, 2009 8.861 9.130 8.698 9.067 17,077,820 +0.36(+4.10%)
Jul 31, 2009 8.617 8.842 8.510 8.711 14,137,971 +0.19(+2.20%)
Jul 30, 2009 8.448 8.717 8.404 8.523 10,037,996 +0.21(+2.48%)
Jul 29, 2009 8.285 8.567 8.147 8.316 10,926,383 -0.03(-0.38%)
Jul 28, 2009 8.128 8.360 8.128 8.347 12,379,353 +0.08(+0.91%)
Jul 27, 2009 8.448 8.498 8.166 8.272 13,331,188 -0.23(-2.65%)
Jul 24, 2009 8.235 8.529 8.078 8.498 16,723,528 +0.18(+2.18%)
Jul 23, 2009 7.928 8.598 7.834 8.316 29,089,632 +0.38(+4.81%)
Jul 22, 2009 7.734 8.084 7.608 7.934 14,483,959 +0.16(+2.10%)
Jul 21, 2009 8.041 8.097 7.608 7.771 14,227,213 -0.19(-2.44%)
Jul 20, 2009 7.508 8.003 7.508 7.965 18,001,452 +0.51(+6.80%)
Jul 17, 2009 7.358 7.527 7.258 7.458 13,036,621 +0.08(+1.02%)
Jul 16, 2009 7.396 7.458 7.151 7.383 14,289,991 -0.09(-1.17%)
Jul 15, 2009 7.032 7.527 6.957 7.471 23,267,892 +0.57(+8.26%)
Jul 14, 2009 6.707 6.920 6.544 6.901 13,652,495 +0.23(+3.47%)
Jul 13, 2009 6.563 6.707 6.519 6.669 17,740,218 +0.03(+0.38%)
Jul 10, 2009 6.638 6.826 6.594 6.644 16,079,168 -0.01(-0.19%)
Jul 09, 2009 6.732 6.951 6.641 6.657 19,634,256 -0.04(-0.56%)
Jul 08, 2009 6.794 6.863 6.581 6.694 16,542,883 -0.06(-0.93%)
Jul 07, 2009 6.932 6.957 6.744 6.757 9,865,682 -0.17(-2.44%)
Jul 06, 2009 6.801 7.082 6.732 6.926 15,926,680 +0.04(+0.55%)
Jul 02, 2009 7.201 7.251 6.888 6.888 12,826,731 -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.