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

Macy's (NY: M )

15.67 -0.78 (-4.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2005 10.94 11.04 10.80 10.81 5,464,708 -0.13(-1.20%)
Jun 29, 2005 11.00 11.11 10.89 10.94 4,921,221 -0.04(-0.38%)
Jun 28, 2005 10.66 10.99 10.66 10.98 6,937,854 +0.36(+3.36%)
Jun 27, 2005 10.57 10.74 10.56 10.62 6,760,873 -0.02(-0.17%)
Jun 24, 2005 10.65 10.69 10.48 10.64 5,681,696 -0.04(-0.35%)
Jun 23, 2005 10.79 10.91 10.63 10.68 4,865,957 -0.11(-1.03%)
Jun 22, 2005 10.75 10.81 10.69 10.79 4,457,409 +0.06(+0.54%)
Jun 21, 2005 10.75 10.83 10.61 10.73 3,926,805 +0.02(+0.22%)
Jun 20, 2005 10.73 10.78 10.66 10.71 4,691,010 -0.08(-0.75%)
Jun 17, 2005 10.85 10.88 10.69 10.79 5,692,885 +0.02(+0.16%)
Jun 16, 2005 10.77 10.98 10.77 10.77 5,978,699 -0.02(-0.16%)
Jun 15, 2005 10.99 10.99 10.69 10.79 10,912,126 -0.20(-1.81%)
Jun 14, 2005 10.54 11.14 10.52 10.99 14,600,244 +0.41(+3.92%)
Jun 13, 2005 10.50 10.69 10.47 10.57 7,242,654 +0.11(+1.01%)
Jun 10, 2005 10.34 10.50 10.33 10.47 9,026,703 +0.11(+1.10%)
Jun 09, 2005 10.10 10.37 10.03 10.35 6,343,171 +0.24(+2.35%)
Jun 08, 2005 10.16 10.20 10.07 10.12 3,771,523 -0.07(-0.68%)
Jun 07, 2005 10.07 10.33 10.04 10.18 7,097,543 +0.12(+1.14%)
Jun 06, 2005 9.991 10.08 9.881 10.07 5,540,315 +0.06(+0.56%)
Jun 03, 2005 10.15 10.30 9.990 10.01 8,820,564 -0.18(-1.72%)
Jun 02, 2005 10.07 10.19 10.05 10.19 14,984,381 +0.20(+2.05%)
Jun 01, 2005 9.947 10.14 9.881 9.984 6,118,724 +0.04(+0.37%)
May 31, 2005 9.999 9.999 9.901 9.947 4,334,675 -0.04(-0.40%)
May 27, 2005 10.04 10.08 9.963 9.987 4,505,892 -0.02(-0.24%)
May 26, 2005 9.999 10.06 9.898 10.01 6,119,063 +0.08(+0.82%)
May 25, 2005 10.11 10.11 9.894 9.929 9,624,098 -0.25(-2.45%)
May 24, 2005 10.20 10.23 10.15 10.18 10,203,863 -0.07(-0.66%)
May 23, 2005 10.10 10.25 10.10 10.25 8,051,952 +0.09(+0.90%)
May 20, 2005 10.13 10.16 9.929 10.15 9,675,972 -0.01(-0.12%)
May 19, 2005 9.991 10.18 9.984 10.17 12,947,745 +0.15(+1.47%)
May 18, 2005 9.962 10.04 9.898 10.02 12,007,576 +0.20(+2.01%)
May 17, 2005 9.512 9.938 9.512 9.822 16,059,150 +0.24(+2.52%)
May 16, 2005 9.320 9.596 9.320 9.580 8,657,484 +0.25(+2.70%)
May 13, 2005 9.291 9.365 9.252 9.328 9,089,765 +0.03(+0.32%)
May 12, 2005 9.261 9.424 9.257 9.298 9,659,020 -0.03(-0.36%)
May 11, 2005 9.512 9.568 9.151 9.332 15,043,036 -0.09(-0.97%)
May 10, 2005 9.394 9.527 9.338 9.424 9,288,784 -0.05(-0.54%)
May 09, 2005 9.335 9.573 9.335 9.475 10,010,608 +0.16(+1.69%)
May 06, 2005 9.298 9.387 9.263 9.317 7,983,126 +0.12(+1.30%)
May 05, 2005 9.232 9.435 9.161 9.198 15,183,061 +0.32(+3.66%)
May 04, 2005 8.795 8.894 8.775 8.873 5,223,309 +0.08(+0.89%)
May 03, 2005 8.657 8.893 8.629 8.795 8,351,666 +0.12(+1.36%)
May 02, 2005 8.536 8.677 8.508 8.677 6,769,010 +0.20(+2.33%)
Apr 29, 2005 8.789 8.795 8.347 8.480 15,852,672 -0.28(-3.18%)
Apr 28, 2005 8.944 9.011 8.753 8.758 6,179,413 -0.21(-2.32%)
Apr 27, 2005 9.084 9.084 8.900 8.966 5,779,341 -0.14(-1.49%)
Apr 26, 2005 9.146 9.242 9.084 9.102 5,484,712 -0.05(-0.50%)
Apr 25, 2005 9.077 9.154 9.058 9.148 5,094,811 +0.10(+1.11%)
Apr 22, 2005 9.202 9.204 9.002 9.047 6,761,890 -0.15(-1.68%)
Apr 21, 2005 9.180 9.251 9.062 9.202 5,869,187 +0.08(+0.89%)
Apr 20, 2005 9.195 9.294 9.084 9.121 8,167,905 -0.07(-0.80%)
Apr 19, 2005 9.111 9.219 9.025 9.195 5,770,865 +0.09(+0.96%)
Apr 18, 2005 9.099 9.126 8.955 9.108 8,770,725 +0.03(+0.36%)
Apr 15, 2005 9.158 9.286 8.980 9.076 11,422,726 -0.13(-1.44%)
Apr 14, 2005 9.460 9.497 9.205 9.208 9,990,944 -0.23(-2.44%)
Apr 13, 2005 9.456 9.481 9.424 9.438 7,120,937 -0.05(-0.56%)
Apr 12, 2005 9.522 9.522 9.400 9.491 7,613,568 -0.03(-0.33%)
Apr 11, 2005 9.490 9.598 9.483 9.522 10,227,596 +0.05(+0.50%)
Apr 08, 2005 9.505 9.549 9.457 9.475 10,121,475 -0.07(-0.73%)
Apr 07, 2005 9.475 9.564 9.397 9.544 10,216,747 +0.01(+0.11%)
Apr 06, 2005 9.550 9.578 9.468 9.534 7,038,211 -0.01(-0.15%)
Apr 05, 2005 9.483 9.580 9.449 9.549 8,817,852 +0.03(+0.29%)
Apr 04, 2005 9.276 9.567 9.261 9.521 16,731,474 +0.26(+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.