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

Macy's (NY: M )

15.25 +0.04 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 8.086 8.651 7.926 8.399 22,060,524 +0.44(+5.47%)
Apr 29, 2009 7.515 8.166 7.404 7.963 23,374,336 +0.24(+3.10%)
Apr 28, 2009 7.699 49.76 7.662 7.724 16,559,736 -0.20(-2.48%)
Apr 27, 2009 7.963 8.190 7.552 7.920 18,517,680 -0.20(-2.49%)
Apr 24, 2009 7.828 8.258 7.810 8.123 23,556,012 +0.37(+4.83%)
Apr 23, 2009 7.834 8.104 7.410 7.748 18,803,304 -0.04(-0.55%)
Apr 22, 2009 7.521 8.325 7.521 7.791 30,313,390 +0.15(+2.01%)
Apr 21, 2009 7.282 7.797 6.968 7.638 19,598,012 +0.35(+4.80%)
Apr 20, 2009 7.681 7.828 7.251 7.288 19,133,026 -0.76(-9.39%)
Apr 17, 2009 7.607 8.123 7.552 8.043 19,104,774 +0.36(+4.63%)
Apr 16, 2009 7.183 7.846 7.019 7.687 19,342,740 +0.59(+8.30%)
Apr 15, 2009 7.294 7.355 6.888 7.097 28,672,786 -0.26(-3.59%)
Apr 14, 2009 7.478 7.650 7.245 7.361 29,699,232 -0.58(-7.27%)
Apr 13, 2009 7.214 8.043 7.085 7.939 32,131,812 +0.64(+8.84%)
Apr 09, 2009 6.453 7.294 6.447 7.294 44,543,472 +0.96(+15.12%)
Apr 08, 2009 6.011 6.367 5.986 6.336 18,785,474 +0.38(+6.39%)
Apr 07, 2009 5.974 6.014 5.836 5.955 13,325,462 -0.15(-2.51%)
Apr 06, 2009 6.312 6.324 5.894 6.109 18,651,716 -0.25(-3.96%)
Apr 03, 2009 6.140 6.404 6.017 6.361 23,107,748 +0.11(+1.77%)
Apr 02, 2009 5.728 6.447 5.599 6.250 25,312,502 +0.71(+12.74%)
Apr 01, 2009 5.127 5.662 5.127 5.544 22,992,516 +0.08(+1.46%)
Mar 31, 2009 5.532 5.575 5.145 5.464 19,547,300 -0.01(-0.11%)
Mar 30, 2009 5.790 5.790 5.317 5.470 18,109,320 -0.46(-7.76%)
Mar 26, 2009 5.520 6.011 5.520 5.931 19,666,556 +0.55(+10.15%)
Mar 25, 2009 5.612 5.820 5.114 5.384 27,735,192 -0.18(-3.31%)
Mar 24, 2009 5.354 5.836 5.280 5.569 26,799,474 +0.13(+2.37%)
Mar 23, 2009 5.219 5.464 5.200 5.440 21,348,764 +0.53(+10.75%)
Mar 20, 2009 5.391 5.440 4.826 4.912 20,414,088 -0.56(-10.31%)
Mar 19, 2009 5.642 5.673 5.323 5.477 20,471,676 -0.10(-1.87%)
Mar 18, 2009 4.955 5.685 4.955 5.581 30,223,838 +0.45(+8.86%)
Mar 17, 2009 4.887 5.163 4.728 5.127 17,978,996 +0.27(+5.56%)
Mar 16, 2009 5.200 5.292 4.850 4.856 11,933,060 -0.26(-5.04%)
Mar 13, 2009 5.041 5.243 4.859 5.114 0 +0.01(+0.12%)
Mar 12, 2009 4.813 5.194 4.660 5.108 24,640,236 +0.29(+5.99%)
Mar 11, 2009 4.568 4.942 4.494 4.820 26,174,928 +0.33(+7.39%)
Mar 10, 2009 4.269 4.622 4.244 4.488 28,442,348 +0.34(+8.24%)
Mar 09, 2009 4.159 4.488 4.067 4.147 20,141,246 -0.09(-2.02%)
Mar 06, 2009 4.299 4.543 4.055 4.232 0 +0.22(+5.47%)
Mar 05, 2009 4.342 4.409 3.823 4.012 28,589,860 -0.47(-10.48%)
Mar 04, 2009 4.561 4.616 4.317 4.482 19,099,062 -0.01(-0.27%)
Mar 02, 2009 4.616 4.854 4.470 4.494 23,465,632 -0.30(-6.35%)
Feb 27, 2009 4.647 4.952 4.525 4.799 0 +0.02(+0.38%)
Feb 26, 2009 5.006 5.116 4.738 4.781 12,918,231 -0.16(-3.21%)
Feb 25, 2009 5.025 5.134 4.549 4.939 29,953,188 -0.12(-2.29%)
Feb 24, 2009 4.580 5.141 4.451 5.055 38,205,144 +0.54(+12.03%)
Feb 23, 2009 4.878 4.878 4.482 4.512 25,219,422 -0.28(-5.85%)
Feb 20, 2009 4.604 4.878 4.482 4.793 26,778,122 +0.12(+2.61%)
Feb 19, 2009 4.945 5.092 4.634 4.671 20,020,790 -0.14(-2.92%)
Feb 18, 2009 4.982 5.043 4.708 4.811 20,954,770 -0.12(-2.35%)
Feb 17, 2009 4.915 5.147 4.866 4.927 21,360,774 -0.34(-6.37%)
Feb 13, 2009 5.397 5.470 5.049 5.262 20,687,040 -0.05(-0.92%)
Feb 12, 2009 5.147 5.336 4.939 5.311 25,229,330 +0.13(+2.47%)
Feb 11, 2009 5.409 5.604 5.037 5.183 20,769,602 -0.17(-3.19%)
Feb 10, 2009 5.702 5.805 5.311 5.354 15,166,494 -0.41(-7.19%)
Feb 09, 2009 5.915 6.006 5.589 5.769 13,312,239 -0.15(-2.47%)
Feb 06, 2009 5.403 6.043 5.342 5.915 27,164,272 +0.58(+10.86%)
Feb 05, 2009 5.287 5.482 5.104 5.336 29,521,788 +0.26(+5.17%)
Feb 04, 2009 5.317 5.366 4.939 5.073 27,167,836 -0.31(-5.78%)
Feb 03, 2009 5.128 5.494 4.958 5.384 33,897,296 +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.