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

Macy's (NY: M )

19.01 +0.17 (+0.90%)
Streaming Delayed 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 (%)
Apr 30, 2009 8.165 8.735 8.004 8.481 21,847,494 +0.44(+5.47%)
Apr 29, 2009 7.588 8.245 7.477 8.041 23,148,620 +0.24(+3.10%)
Apr 28, 2009 7.774 50.25 7.737 7.799 16,399,826 -0.20(-2.48%)
Apr 27, 2009 8.041 8.270 7.625 7.997 18,338,862 -0.20(-2.49%)
Apr 24, 2009 7.904 8.338 7.886 8.202 23,328,542 +0.38(+4.83%)
Apr 23, 2009 7.911 8.183 7.483 7.824 18,621,730 -0.04(-0.55%)
Apr 22, 2009 7.594 8.406 7.594 7.867 30,020,668 +0.15(+2.01%)
Apr 21, 2009 7.353 7.873 7.036 7.712 19,408,764 +0.35(+4.80%)
Apr 20, 2009 7.756 7.904 7.322 7.359 18,948,266 -0.76(-9.39%)
Apr 17, 2009 7.681 8.202 7.625 8.121 18,920,288 +0.36(+4.63%)
Apr 16, 2009 7.253 7.923 7.088 7.762 19,155,956 +0.60(+8.30%)
Apr 15, 2009 7.365 7.427 6.955 7.167 28,395,904 -0.27(-3.59%)
Apr 14, 2009 7.551 7.725 7.315 7.433 29,412,438 -0.58(-7.27%)
Apr 13, 2009 7.284 8.121 7.154 8.016 31,821,528 +0.65(+8.84%)
Apr 09, 2009 6.516 7.365 6.509 7.365 44,113,336 +0.97(+15.12%)
Apr 08, 2009 6.069 6.429 6.044 6.398 18,604,072 +0.38(+6.39%)
Apr 07, 2009 6.032 6.072 5.893 6.013 13,196,784 -0.15(-2.51%)
Apr 06, 2009 6.373 6.385 5.952 6.168 18,471,606 -0.25(-3.96%)
Apr 03, 2009 6.199 6.466 6.075 6.423 22,884,608 +0.11(+1.77%)
Apr 02, 2009 5.784 6.509 5.654 6.311 25,068,070 +0.71(+12.74%)
Apr 01, 2009 5.177 5.717 5.177 5.598 22,770,486 +0.08(+1.46%)
Mar 31, 2009 5.586 5.629 5.195 5.518 19,358,540 -0.01(-0.11%)
Mar 30, 2009 5.846 5.846 5.369 5.524 17,934,446 -0.46(-7.76%)
Mar 26, 2009 5.573 6.069 5.573 5.989 19,476,644 +0.55(+10.15%)
Mar 25, 2009 5.666 5.877 5.164 5.437 27,467,366 -0.19(-3.31%)
Mar 24, 2009 5.406 5.893 5.332 5.623 26,540,682 +0.13(+2.37%)
Mar 23, 2009 5.270 5.518 5.251 5.493 21,142,608 +0.53(+10.75%)
Mar 20, 2009 5.443 5.493 4.873 4.960 20,216,958 -0.57(-10.31%)
Mar 19, 2009 5.697 5.728 5.375 5.530 20,273,990 -0.11(-1.87%)
Mar 18, 2009 5.003 5.741 5.003 5.635 29,931,978 +0.46(+8.86%)
Mar 17, 2009 4.935 5.214 4.774 5.177 17,805,382 +0.27(+5.56%)
Mar 16, 2009 5.251 5.344 4.898 4.904 11,817,828 -0.26(-5.04%)
Mar 13, 2009 5.090 5.294 4.907 5.164 0 +0.01(+0.12%)
Mar 12, 2009 4.860 5.245 4.705 5.158 24,402,296 +0.29(+5.99%)
Mar 11, 2009 4.612 4.991 4.538 4.867 25,922,168 +0.30(+6.66%)
Mar 10, 2009 4.340 4.699 4.315 4.563 27,976,340 +0.35(+8.24%)
Mar 09, 2009 4.228 4.563 4.135 4.216 19,811,246 -0.09(-2.02%)
Mar 06, 2009 4.371 4.619 4.123 4.302 0 +0.22(+5.47%)
Mar 05, 2009 4.414 4.482 3.887 4.079 28,121,436 -0.48(-10.48%)
Mar 04, 2009 4.637 4.693 4.389 4.557 18,786,136 -0.01(-0.27%)
Mar 02, 2009 4.693 4.935 4.544 4.569 23,081,164 -0.31(-6.35%)
Feb 27, 2009 4.724 5.034 4.600 4.879 0 +0.02(+0.38%)
Feb 26, 2009 5.090 5.201 4.817 4.860 12,706,575 -0.16(-3.21%)
Feb 25, 2009 5.108 5.220 4.625 5.022 29,462,426 -0.12(-2.29%)
Feb 24, 2009 4.656 5.226 4.526 5.139 37,579,180 +0.55(+12.03%)
Feb 23, 2009 4.960 4.960 4.557 4.588 24,806,218 -0.29(-5.85%)
Feb 20, 2009 4.681 4.960 4.557 4.873 26,339,382 +0.12(+2.61%)
Feb 19, 2009 5.028 5.177 4.712 4.749 19,692,762 -0.14(-2.92%)
Feb 18, 2009 5.065 5.127 4.786 4.891 20,611,440 -0.12(-2.35%)
Feb 17, 2009 4.997 5.232 4.947 5.009 21,010,794 -0.34(-6.37%)
Feb 13, 2009 5.487 5.561 5.133 5.350 20,348,096 -0.05(-0.92%)
Feb 12, 2009 5.232 5.425 5.022 5.400 24,815,964 +0.13(+2.47%)
Feb 11, 2009 5.499 5.697 5.121 5.270 20,429,308 -0.17(-3.19%)
Feb 10, 2009 5.797 5.902 5.400 5.443 14,918,002 -0.42(-7.19%)
Feb 09, 2009 6.013 6.106 5.682 5.865 13,094,127 -0.15(-2.47%)
Feb 06, 2009 5.493 6.144 5.431 6.013 26,719,206 +0.59(+10.86%)
Feb 05, 2009 5.375 5.573 5.189 5.425 29,038,094 +0.27(+5.17%)
Feb 04, 2009 5.406 5.456 5.022 5.158 26,722,710 -0.32(-5.78%)
Feb 03, 2009 5.214 5.586 5.040 5.474 33,341,914 +0.15(+2.79%)
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.