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

Macy's (NY: M )

19.62 UNCHANGED
Streaming Delayed Price Updated: 1:37 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 (%)
Jan 30, 2009 5.919 6.000 5.443 5.600 0 -0.29(-4.89%)
Jan 29, 2009 6.157 6.250 5.869 5.888 15,682,555 -0.39(-6.27%)
Jan 28, 2009 6.113 6.413 6.106 6.282 14,552,902 +0.29(+4.91%)
Jan 27, 2009 5.994 6.225 5.825 5.988 13,844,049 -0.10(-1.64%)
Jan 26, 2009 6.038 6.319 5.938 6.088 12,741,030 +0.05(+0.83%)
Jan 23, 2009 5.637 6.213 5.637 6.038 16,219,008 +0.16(+2.77%)
Jan 22, 2009 5.938 6.269 5.712 5.875 22,042,964 +0.08(+1.40%)
Jan 21, 2009 5.593 5.806 5.399 5.794 13,136,395 +0.33(+6.07%)
Jan 20, 2009 6.106 6.200 5.343 5.462 14,161,561 -0.64(-10.55%)
Jan 16, 2009 6.288 6.313 5.831 6.106 15,383,984 +0.01(+0.21%)
Jan 15, 2009 5.931 6.344 5.593 6.094 20,074,732 +0.17(+2.85%)
Jan 14, 2009 6.144 6.150 5.775 5.925 19,209,246 -0.36(-5.77%)
Jan 13, 2009 6.182 6.476 6.100 6.288 15,790,055 +0.08(+1.21%)
Jan 12, 2009 6.294 6.588 6.100 6.213 14,424,346 -0.23(-3.59%)
Jan 09, 2009 6.763 7.014 6.332 6.444 20,289,388 -0.39(-5.76%)
Jan 08, 2009 6.845 7.295 6.720 6.839 24,385,790 -0.24(-3.36%)
Jan 07, 2009 7.164 7.364 6.920 7.076 19,917,076 -0.24(-3.25%)
Jan 06, 2009 7.314 7.464 7.133 7.314 18,965,036 +0.02(+0.26%)
Jan 05, 2009 6.757 7.464 6.645 7.295 24,758,082 +0.43(+6.19%)
Jan 02, 2009 6.532 6.951 6.338 6.870 0 +0.39(+6.09%)
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.