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

Macy's (NY: M )

19.35 -0.10 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.609 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.