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

Macy's (NY: M )

19.49 -0.13 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 8.247 8.823 8.084 8.567 21,629,100 +0.44(+5.47%)
Apr 29, 2009 7.665 8.329 7.552 8.122 22,917,220 +0.24(+3.10%)
Apr 28, 2009 7.853 50.75 7.815 7.878 16,235,889 -0.20(-2.48%)
Apr 27, 2009 8.122 8.354 7.702 8.078 18,155,542 -0.21(-2.49%)
Apr 24, 2009 7.984 8.422 7.965 8.285 23,095,342 +0.38(+4.83%)
Apr 23, 2009 7.990 8.266 7.558 7.903 18,435,582 -0.04(-0.55%)
Apr 22, 2009 7.671 8.491 7.671 7.947 29,720,572 +0.16(+2.01%)
Apr 21, 2009 7.427 7.953 7.107 7.790 19,214,748 +0.36(+4.80%)
Apr 20, 2009 7.834 7.984 7.396 7.433 18,758,854 -0.77(-9.39%)
Apr 17, 2009 7.759 8.285 7.702 8.203 18,731,156 +0.36(+4.63%)
Apr 16, 2009 7.327 8.003 7.159 7.840 18,964,468 +0.60(+8.30%)
Apr 15, 2009 7.439 7.502 7.026 7.239 28,112,052 -0.27(-3.59%)
Apr 14, 2009 7.627 7.803 7.389 7.508 29,118,424 -0.59(-7.27%)
Apr 13, 2009 7.358 8.203 7.226 8.097 31,503,432 +0.66(+8.84%)
Apr 09, 2009 6.581 7.439 6.575 7.439 43,672,368 +0.98(+15.12%)
Apr 08, 2009 6.131 6.494 6.106 6.462 18,418,100 +0.39(+6.39%)
Apr 07, 2009 6.093 6.134 5.952 6.074 13,064,866 -0.16(-2.51%)
Apr 06, 2009 6.437 6.450 6.012 6.231 18,286,958 -0.26(-3.96%)
Apr 03, 2009 6.262 6.531 6.137 6.488 22,655,846 +0.11(+1.77%)
Apr 02, 2009 5.843 6.575 5.711 6.375 24,817,482 +0.72(+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.