Skip to main content
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 (%)
Jan 30, 2009 5.865 5.945 5.394 5.549 0 -0.29(-4.89%)
Jan 29, 2009 6.100 6.193 5.815 5.834 15,827,172 -0.39(-6.27%)
Jan 28, 2009 6.057 6.354 6.051 6.224 14,687,101 +0.29(+4.91%)
Jan 27, 2009 5.939 6.168 5.772 5.933 13,971,712 -0.10(-1.64%)
Jan 26, 2009 5.982 6.261 5.883 6.032 12,858,522 +0.05(+0.83%)
Jan 23, 2009 5.586 6.156 5.586 5.982 16,368,572 +0.16(+2.77%)
Jan 22, 2009 5.883 6.212 5.660 5.821 22,246,234 +0.08(+1.40%)
Jan 21, 2009 5.542 5.753 5.350 5.741 13,257,533 +0.33(+6.07%)
Jan 20, 2009 6.051 6.144 5.294 5.412 14,292,152 -0.64(-10.55%)
Jan 16, 2009 6.230 6.255 5.778 6.051 15,525,848 +0.01(+0.21%)
Jan 15, 2009 5.877 6.286 5.542 6.038 20,259,852 +0.17(+2.85%)
Jan 14, 2009 6.088 6.094 5.722 5.871 19,386,384 -0.36(-5.77%)
Jan 13, 2009 6.125 6.416 6.044 6.230 15,935,663 +0.07(+1.21%)
Jan 12, 2009 6.237 6.528 6.044 6.156 14,557,360 -0.23(-3.59%)
Jan 09, 2009 6.702 6.950 6.274 6.385 20,476,486 -0.39(-5.76%)
Jan 08, 2009 6.782 7.229 6.658 6.776 24,610,664 -0.24(-3.36%)
Jan 07, 2009 7.098 7.297 6.857 7.012 20,100,740 -0.24(-3.25%)
Jan 06, 2009 7.247 7.396 7.067 7.247 19,139,922 +0.02(+0.26%)
Jan 05, 2009 6.695 7.396 6.584 7.229 24,986,388 +0.42(+6.19%)
Jan 02, 2009 6.472 6.888 6.280 6.807 0 +0.39(+6.09%)
Jan 01, 2009 5.747 6.478 5.666 6.416 0 +0.00(+0.00%)
Dec 31, 2008 5.747 6.478 5.666 6.416 20,800,806 +0.58(+9.99%)
Dec 30, 2008 5.555 5.939 5.338 5.834 11,035,681 +0.32(+5.85%)
Dec 29, 2008 5.325 5.556 5.270 5.511 10,255,942 +0.18(+3.37%)
Dec 26, 2008 5.530 5.642 5.208 5.332 4,404,125 -0.14(-2.49%)
Dec 24, 2008 5.561 5.561 5.301 5.468 4,442,025 +0.07(+1.26%)
Dec 23, 2008 5.772 6.038 5.332 5.400 15,225,524 -0.40(-6.84%)
Dec 22, 2008 6.553 6.553 5.604 5.797 19,012,258 -0.79(-11.96%)
Dec 19, 2008 6.540 6.664 6.292 6.584 24,591,316 +0.12(+1.92%)
Dec 18, 2008 6.230 6.578 6.193 6.460 34,990,860 +0.25(+4.10%)
Dec 17, 2008 5.139 6.429 5.090 6.206 41,742,000 +0.95(+18.18%)
Dec 16, 2008 5.158 5.313 5.063 5.251 18,707,302 +0.20(+3.93%)
Dec 15, 2008 5.282 5.387 4.947 5.053 19,782,396 -0.22(-4.12%)
Dec 12, 2008 4.960 5.282 4.774 5.270 15,607,661 +0.20(+4.04%)
Dec 11, 2008 5.406 5.623 4.960 5.065 19,078,536 -0.42(-7.58%)
Dec 10, 2008 5.480 5.815 5.294 5.480 27,735,640 +0.17(+3.27%)
Dec 09, 2008 5.270 5.945 5.071 5.307 20,569,322 -0.16(-2.95%)
Dec 08, 2008 5.542 5.651 5.177 5.468 23,867,352 +0.13(+2.44%)
Dec 05, 2008 4.625 5.375 4.557 5.338 22,921,766 +0.48(+9.96%)
Dec 04, 2008 4.451 5.468 4.402 4.854 40,333,876 +0.27(+5.95%)
Dec 03, 2008 4.054 4.612 3.968 4.581 34,000,932 +0.24(+5.57%)
Dec 02, 2008 4.054 4.352 3.906 4.340 17,915,576 +0.37(+9.20%)
Dec 01, 2008 4.464 4.526 3.937 3.974 20,573,506 -0.63(-13.61%)
Nov 28, 2008 4.544 4.650 4.154 4.600 10,780,905 +0.24(+5.55%)
Nov 26, 2008 3.893 4.464 3.769 4.358 22,886,734 +0.35(+8.82%)
Nov 25, 2008 4.309 4.451 3.726 4.005 29,167,344 -0.12(-3.00%)
Nov 24, 2008 3.682 4.228 3.472 4.129 24,699,982 +0.58(+16.23%)
Nov 21, 2008 3.757 3.899 3.174 3.552 29,287,996 -0.07(-2.05%)
Nov 20, 2008 3.534 3.881 3.143 3.627 41,126,232 +0.11(+2.99%)
Nov 19, 2008 3.893 3.986 3.224 3.521 52,345,596 -0.25(-6.73%)
Nov 18, 2008 4.377 4.557 3.744 3.775 34,506,556 -0.57(-13.12%)
Nov 17, 2008 4.600 4.780 4.340 4.346 17,163,172 -0.32(-6.78%)
Nov 14, 2008 5.077 5.375 4.600 4.662 27,457,116 -0.53(-10.26%)
Nov 13, 2008 5.201 5.270 4.290 5.195 33,082,506 +0.01(+0.12%)
Nov 12, 2008 6.007 6.156 5.183 5.189 23,579,326 -0.64(-11.05%)
Nov 11, 2008 5.908 6.057 5.468 5.834 20,016,464 -0.33(-5.33%)
Nov 10, 2008 6.857 6.925 6.082 6.162 10,076,060 -0.63(-9.31%)
Nov 07, 2008 6.609 6.919 6.280 6.795 13,679,138 +0.32(+4.98%)
Nov 06, 2008 6.925 7.421 6.305 6.472 23,542,452 -0.25(-3.78%)
Nov 05, 2008 7.191 7.396 6.602 6.726 17,256,444 -0.54(-7.42%)
Nov 04, 2008 7.421 7.526 7.074 7.266 13,973,585 +0.04(+0.60%)
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.