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

Macy's (NY: M )

18.36 -0.48 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.415 7.495 7.129 7.291 12,606,765 -0.11(-1.51%)
Jun 29, 2009 7.278 7.495 7.179 7.402 15,165,626 +0.17(+2.31%)
Jun 26, 2009 7.371 7.415 7.163 7.235 9,540,441 -0.10(-1.35%)
Jun 25, 2009 7.278 7.421 7.204 7.334 16,037,828 +0.27(+3.86%)
Jun 24, 2009 6.826 7.191 6.770 7.061 19,306,582 +0.31(+4.59%)
Jun 23, 2009 7.049 7.092 6.702 6.751 23,969,170 -0.30(-4.22%)
Jun 22, 2009 6.875 7.123 6.699 7.049 27,058,836 -0.01(-0.18%)
Jun 19, 2009 6.633 7.092 6.633 7.061 29,820,030 +0.47(+7.15%)
Jun 18, 2009 6.987 6.999 6.491 6.590 26,210,018 -0.37(-5.34%)
Jun 17, 2009 6.931 7.179 6.708 6.962 27,387,814 -0.01(-0.18%)
Jun 16, 2009 7.427 7.446 6.857 6.974 20,503,522 -0.42(-5.62%)
Jun 15, 2009 7.607 7.607 7.284 7.390 15,027,196 -0.38(-4.87%)
Jun 12, 2009 7.433 7.799 7.260 7.768 19,493,442 +0.33(+4.42%)
Jun 11, 2009 7.824 7.886 7.427 7.439 18,880,708 -0.39(-4.99%)
Jun 10, 2009 8.053 8.109 7.548 7.830 16,253,235 -0.12(-1.48%)
Jun 09, 2009 7.948 8.035 7.811 7.948 10,361,891 +0.03(+0.39%)
Jun 08, 2009 7.787 8.028 7.681 7.917 11,454,101 -0.02(-0.31%)
Jun 05, 2009 8.264 8.289 7.805 7.942 15,940,536 -0.04(-0.54%)
Jun 04, 2009 8.171 8.245 7.718 7.985 18,755,478 -0.27(-3.30%)
Jun 03, 2009 8.475 8.487 8.010 8.258 20,052,052 -0.34(-3.97%)
Jun 02, 2009 8.214 8.710 8.090 8.599 25,026,686 +0.27(+3.20%)
Jun 01, 2009 7.377 8.394 7.377 8.332 34,203,536 +1.09(+15.07%)
May 29, 2009 7.055 7.241 6.919 7.241 15,112,131 +0.32(+4.57%)
May 28, 2009 7.266 7.303 6.838 6.925 18,582,542 -0.24(-3.37%)
May 27, 2009 7.260 7.588 7.105 7.167 16,813,356 -0.18(-2.45%)
May 26, 2009 6.819 7.408 6.788 7.346 16,025,625 +0.41(+5.90%)
May 22, 2009 7.067 7.167 6.788 6.937 11,573,738 -0.06(-0.80%)
May 21, 2009 7.222 7.297 6.881 6.993 17,078,546 -0.36(-4.89%)
May 20, 2009 7.768 8.022 7.309 7.353 20,800,394 -0.28(-3.66%)
May 19, 2009 7.601 7.787 7.390 7.632 20,511,182 +0.11(+1.40%)
May 18, 2009 7.489 7.619 7.346 7.526 26,614,492 +0.50(+7.15%)
May 15, 2009 7.024 7.408 6.931 7.024 21,940,870 +0.01(+0.09%)
May 14, 2009 7.229 7.365 6.968 7.018 27,347,510 -0.12(-1.74%)
May 13, 2009 7.439 7.495 7.067 7.142 25,081,420 -0.51(-6.72%)
May 12, 2009 7.948 8.053 7.477 7.656 22,173,332 -0.21(-2.68%)
May 11, 2009 7.725 8.059 7.539 7.867 21,309,294 -0.09(-1.09%)
May 08, 2009 8.047 8.338 7.768 7.954 24,933,532 +0.08(+1.02%)
May 07, 2009 8.754 8.853 7.824 7.873 32,914,884 -0.64(-7.50%)
May 06, 2009 9.219 9.454 8.369 8.512 31,845,856 -0.54(-5.96%)
May 05, 2009 9.107 9.479 8.964 9.051 24,585,878 -0.10(-1.08%)
May 04, 2009 8.481 9.250 8.400 9.150 24,498,586 +0.77(+9.25%)
May 01, 2009 8.468 8.685 8.239 8.376 16,690,251 -0.11(-1.24%)
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%)
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.