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

Macy's (NY: M )

19.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Jul 01, 2009 7.446 7.640 7.327 7.352 9,651,205 -0.01(-0.17%)
Jun 30, 2009 7.489 7.571 7.201 7.364 12,480,745 -0.11(-1.51%)
Jun 29, 2009 7.352 7.571 7.251 7.477 15,014,026 +0.17(+2.31%)
Jun 26, 2009 7.446 7.489 7.236 7.308 9,445,072 -0.10(-1.35%)
Jun 25, 2009 7.352 7.496 7.277 7.408 15,877,510 +0.28(+3.86%)
Jun 24, 2009 6.895 7.264 6.838 7.133 19,113,588 +0.31(+4.59%)
Jun 23, 2009 7.120 7.164 6.769 6.819 23,729,568 -0.30(-4.22%)
Jun 22, 2009 6.945 7.195 6.766 7.120 26,788,348 -0.01(-0.18%)
Jun 19, 2009 6.700 7.164 6.700 7.133 29,521,942 +0.48(+7.15%)
Jun 18, 2009 7.057 7.070 6.556 6.657 25,948,016 -0.38(-5.34%)
Jun 17, 2009 7.001 7.251 6.776 7.032 27,114,038 -0.01(-0.18%)
Jun 16, 2009 7.502 7.521 6.926 7.045 20,298,562 -0.42(-5.62%)
Jun 15, 2009 7.684 7.684 7.358 7.464 14,876,980 -0.38(-4.87%)
Jun 12, 2009 7.508 7.878 7.333 7.846 19,298,580 +0.33(+4.42%)
Jun 11, 2009 7.903 7.965 7.502 7.514 18,691,970 -0.39(-4.99%)
Jun 10, 2009 8.134 8.191 7.624 7.909 16,090,763 -0.12(-1.48%)
Jun 09, 2009 8.028 8.116 7.890 8.028 10,258,311 +0.03(+0.39%)
Jun 08, 2009 7.865 8.109 7.759 7.997 11,339,602 -0.03(-0.31%)
Jun 05, 2009 8.347 8.372 7.884 8.022 15,781,190 -0.04(-0.54%)
Jun 04, 2009 8.253 8.329 7.796 8.066 18,567,992 -0.28(-3.30%)
Jun 03, 2009 8.560 8.573 8.091 8.341 19,851,606 -0.34(-3.97%)
Jun 02, 2009 8.297 8.798 8.172 8.685 24,776,512 +0.27(+3.20%)
Jun 01, 2009 7.452 8.479 7.452 8.416 33,861,628 +1.10(+15.07%)
May 29, 2009 7.126 7.314 6.988 7.314 14,961,066 +0.32(+4.57%)
May 28, 2009 7.339 7.377 6.907 6.995 18,396,786 -0.24(-3.37%)
May 27, 2009 7.333 7.665 7.176 7.239 16,645,285 -0.18(-2.45%)
May 26, 2009 6.888 7.483 6.857 7.421 15,865,429 +0.41(+5.90%)
May 22, 2009 7.139 7.239 6.857 7.007 11,458,044 -0.06(-0.80%)
May 21, 2009 7.295 7.370 6.951 7.064 16,907,824 -0.36(-4.89%)
May 20, 2009 7.846 8.103 7.383 7.427 20,592,466 -0.28(-3.66%)
May 19, 2009 7.677 7.865 7.464 7.709 20,306,146 +0.11(+1.40%)
May 18, 2009 7.565 7.696 7.421 7.602 26,348,446 +0.51(+7.15%)
May 15, 2009 7.095 7.483 7.001 7.095 21,721,542 +0.01(+0.09%)
May 14, 2009 7.302 7.439 7.039 7.089 27,074,136 -0.13(-1.74%)
May 13, 2009 7.514 7.571 7.139 7.214 24,830,698 -0.52(-6.72%)
May 12, 2009 8.028 8.134 7.552 7.734 21,951,682 -0.21(-2.68%)
May 11, 2009 7.803 8.141 7.615 7.947 21,096,280 -0.09(-1.09%)
May 08, 2009 8.128 8.422 7.846 8.034 24,684,288 +0.08(+1.02%)
May 07, 2009 8.842 8.942 7.903 7.953 32,585,858 -0.64(-7.50%)
May 06, 2009 9.312 9.550 8.454 8.598 31,527,516 -0.54(-5.96%)
May 05, 2009 9.199 9.575 9.055 9.143 24,340,110 -0.10(-1.08%)
May 04, 2009 8.567 9.343 8.485 9.243 24,253,692 +0.78(+9.25%)
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.