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

Macy's (NY: M )

18.42 +0.06 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Sep 30, 2009 11.33 11.48 10.94 11.34 16,752,070 +0.02(+0.16%)
Sep 29, 2009 11.17 11.49 11.17 11.32 15,418,131 +0.17(+1.50%)
Sep 28, 2009 11.12 11.30 10.99 11.15 10,067,650 +0.12(+1.12%)
Sep 25, 2009 11.05 11.11 10.83 11.03 15,461,360 -0.14(-1.22%)
Sep 24, 2009 11.52 11.52 11.00 11.17 17,139,360 -0.26(-2.28%)
Sep 23, 2009 11.72 11.79 11.38 11.43 20,045,554 -0.21(-1.81%)
Sep 22, 2009 11.66 11.88 11.49 11.64 27,333,886 +0.61(+5.51%)
Sep 21, 2009 11.05 11.28 10.82 11.03 18,176,560 -0.15(-1.33%)
Sep 18, 2009 11.00 11.21 10.73 11.18 13,703,406 +0.25(+2.27%)
Sep 17, 2009 10.81 11.32 10.71 10.93 19,839,344 +0.12(+1.13%)
Sep 16, 2009 10.97 11.04 10.73 10.81 18,627,580 -0.11(-1.01%)
Sep 15, 2009 10.53 11.15 10.51 10.92 32,871,306 +0.48(+4.63%)
Sep 14, 2009 9.870 10.46 9.789 10.43 16,484,999 +0.47(+4.73%)
Sep 11, 2009 10.09 10.12 9.893 9.963 14,378,890 -0.10(-0.99%)
Sep 10, 2009 9.987 10.11 9.857 10.06 12,399,964 +0.14(+1.37%)
Sep 09, 2009 9.609 10.000 9.417 9.925 22,683,496 +0.33(+3.49%)
Sep 08, 2009 9.448 9.665 9.442 9.591 15,003,025 +0.16(+1.71%)
Sep 04, 2009 9.268 9.454 9.144 9.429 10,835,937 +0.16(+1.74%)
Sep 03, 2009 9.281 9.442 9.088 9.268 21,249,814 +0.12(+1.36%)
Sep 02, 2009 9.299 9.374 9.057 9.144 21,566,302 -0.25(-2.70%)
Sep 01, 2009 9.516 9.981 9.355 9.398 22,435,122 -0.22(-2.32%)
Aug 31, 2009 9.758 9.789 9.485 9.622 12,454,060 -0.24(-2.45%)
Aug 28, 2009 9.820 9.882 9.628 9.863 14,349,288 +0.16(+1.66%)
Aug 27, 2009 9.721 9.778 9.423 9.702 10,636,735 -0.02(-0.25%)
Aug 26, 2009 9.801 9.944 9.622 9.727 14,890,133 -0.10(-1.01%)
Aug 25, 2009 9.591 10.10 9.479 9.826 22,734,542 +0.33(+3.46%)
Aug 24, 2009 9.553 9.677 9.467 9.498 12,600,250 -0.02(-0.20%)
Aug 21, 2009 9.349 9.665 9.243 9.516 18,059,066 +0.29(+3.09%)
Aug 20, 2009 9.082 9.293 8.977 9.231 16,855,660 +0.17(+1.85%)
Aug 19, 2009 8.865 9.095 8.735 9.064 19,060,312 +0.06(+0.62%)
Aug 18, 2009 9.039 9.113 8.685 9.008 21,966,734 +0.01(+0.07%)
Aug 17, 2009 9.181 9.281 8.871 9.002 24,831,678 -0.49(-5.16%)
Aug 14, 2009 10.01 10.11 9.405 9.491 22,631,706 -0.52(-5.20%)
Aug 13, 2009 10.17 10.25 9.839 10.01 31,620,486 -0.15(-1.52%)
Aug 12, 2009 9.547 10.32 9.504 10.17 42,245,800 +0.58(+6.01%)
Aug 11, 2009 9.460 9.814 9.262 9.591 25,737,780 +0.15(+1.58%)
Aug 10, 2009 9.907 9.956 9.299 9.442 22,554,136 -0.47(-4.75%)
Aug 07, 2009 9.405 9.994 9.281 9.913 21,918,424 +0.61(+6.53%)
Aug 06, 2009 9.250 9.882 9.138 9.305 29,854,156 +0.49(+5.56%)
Aug 05, 2009 8.623 8.896 8.416 8.816 18,811,198 +0.13(+1.50%)
Aug 04, 2009 8.915 8.989 8.636 8.686 14,412,603 -0.29(-3.25%)
Aug 03, 2009 8.772 9.039 8.611 8.977 17,250,260 +0.35(+4.10%)
Jul 31, 2009 8.530 8.754 8.425 8.623 14,280,725 +0.19(+2.20%)
Jul 30, 2009 8.363 8.630 8.320 8.437 10,139,351 +0.20(+2.48%)
Jul 29, 2009 8.202 8.481 8.066 8.233 11,036,709 -0.03(-0.38%)
Jul 28, 2009 8.047 8.276 8.047 8.264 12,504,350 +0.07(+0.91%)
Jul 27, 2009 8.363 8.413 8.084 8.190 13,465,796 -0.22(-2.65%)
Jul 24, 2009 8.152 8.444 7.997 8.413 16,892,388 +0.18(+2.18%)
Jul 23, 2009 7.849 8.512 7.756 8.233 29,383,356 +0.38(+4.81%)
Jul 22, 2009 7.656 8.004 7.532 7.855 14,630,206 +0.16(+2.10%)
Jul 21, 2009 7.960 8.016 7.532 7.694 14,370,868 -0.19(-2.44%)
Jul 20, 2009 7.433 7.923 7.433 7.886 18,183,216 +0.50(+6.80%)
Jul 17, 2009 7.284 7.452 7.185 7.384 13,168,254 +0.07(+1.02%)
Jul 16, 2009 7.322 7.384 7.080 7.309 14,434,280 -0.09(-1.17%)
Jul 15, 2009 6.962 7.452 6.888 7.396 23,502,832 +0.56(+8.26%)
Jul 14, 2009 6.640 6.850 6.478 6.832 13,790,347 +0.23(+3.47%)
Jul 13, 2009 6.497 6.640 6.454 6.602 17,919,344 +0.02(+0.38%)
Jul 10, 2009 6.571 6.757 6.528 6.578 16,241,523 -0.01(-0.19%)
Jul 09, 2009 6.664 6.881 6.575 6.590 19,832,506 -0.04(-0.56%)
Jul 08, 2009 6.726 6.795 6.516 6.627 16,709,920 -0.06(-0.93%)
Jul 07, 2009 6.863 6.888 6.677 6.689 9,965,298 -0.17(-2.44%)
Jul 06, 2009 6.733 7.012 6.664 6.857 16,087,495 +0.04(+0.55%)
Jul 02, 2009 7.129 7.179 6.819 6.819 12,956,245 -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.