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

Macy's (NY: M )

18.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2008 7.345 7.878 7.107 7.696 24,763,152 +0.39(+5.40%)
Oct 30, 2008 7.239 7.514 6.932 7.302 25,012,474 +0.39(+5.71%)
Oct 29, 2008 6.381 7.508 6.106 6.907 27,940,162 +0.43(+6.67%)
Oct 28, 2008 5.830 6.475 5.554 6.475 19,804,512 +0.89(+15.92%)
Oct 27, 2008 5.486 5.999 5.461 5.586 13,325,112 -0.04(-0.78%)
Oct 24, 2008 5.580 5.962 5.442 5.630 16,711,302 -0.39(-6.45%)
Oct 23, 2008 5.761 6.062 5.392 6.018 26,155,794 +0.30(+5.26%)
Oct 22, 2008 6.168 6.243 5.417 5.717 17,793,928 -0.66(-10.40%)
Oct 21, 2008 6.581 6.751 6.337 6.381 15,211,884 -0.34(-5.12%)
Oct 20, 2008 6.206 6.757 6.199 6.725 18,563,182 +0.56(+9.15%)
Oct 17, 2008 6.450 6.481 6.124 6.162 22,927,158 -0.13(-2.09%)
Oct 16, 2008 5.642 6.293 4.790 6.293 41,711,932 +0.87(+16.05%)
Oct 15, 2008 6.450 6.544 5.379 5.423 28,750,102 -1.15(-17.52%)
Oct 14, 2008 7.377 7.496 6.250 6.575 28,490,488 -0.34(-4.89%)
Oct 13, 2008 6.951 7.014 6.275 6.913 24,451,304 +0.70(+11.29%)
Oct 10, 2008 6.275 7.176 5.780 6.212 54,882,496 -0.96(-13.44%)
Oct 09, 2008 8.567 8.567 7.064 7.176 19,611,320 -1.19(-14.22%)
Oct 08, 2008 8.153 8.767 7.947 8.366 24,353,136 -0.21(-2.48%)
Oct 07, 2008 9.581 9.744 8.579 8.579 20,636,722 -0.80(-8.54%)
Oct 06, 2008 9.212 9.487 8.679 9.381 24,764,334 -0.13(-1.38%)
Oct 03, 2008 10.35 10.47 9.399 9.512 18,049,160 -0.64(-6.29%)
Oct 02, 2008 10.72 10.86 10.04 10.15 15,326,732 -0.69(-6.36%)
Oct 01, 2008 10.79 11.16 10.68 10.84 15,596,919 -0.42(-3.73%)
Sep 30, 2008 10.98 11.27 10.75 11.26 17,833,200 +0.44(+4.05%)
Sep 29, 2008 11.99 11.99 10.47 10.82 17,351,600 -1.33(-10.93%)
Sep 26, 2008 11.50 12.17 11.21 12.15 0 +0.31(+2.65%)
Sep 25, 2008 11.29 12.08 11.13 11.84 16,225,059 +0.71(+6.36%)
Sep 24, 2008 11.15 11.45 11.00 11.13 11,669,183 +0.01(+0.11%)
Sep 23, 2008 11.55 11.83 11.07 11.12 12,859,549 -0.42(-3.64%)
Sep 22, 2008 12.33 12.41 11.48 11.53 11,157,324 -0.96(-7.72%)
Sep 19, 2008 13.21 14.24 12.09 12.50 0 +0.03(+0.25%)
Sep 18, 2008 11.80 12.52 11.27 12.47 20,429,464 +0.85(+7.33%)
Sep 17, 2008 12.62 12.69 11.58 11.62 17,918,992 -1.01(-8.03%)
Sep 16, 2008 11.86 12.82 11.58 12.63 19,607,112 +0.44(+3.65%)
Sep 15, 2008 12.47 13.10 12.19 12.19 21,535,250 -0.85(-6.49%)
Sep 12, 2008 13.49 13.55 12.73 13.03 17,242,112 -0.65(-4.76%)
Sep 11, 2008 13.23 13.72 13.19 13.68 13,117,072 -0.02(-0.14%)
Sep 10, 2008 13.91 13.91 13.26 13.70 13,138,760 +0.05(+0.37%)
Sep 09, 2008 13.96 14.38 13.56 13.65 25,466,768 -0.36(-2.59%)
Sep 08, 2008 13.83 14.08 13.46 14.01 16,986,442 +0.81(+6.17%)
Sep 05, 2008 12.76 13.33 12.41 13.20 0 +0.24(+1.89%)
Sep 04, 2008 13.67 13.67 12.94 12.96 11,985,533 -0.75(-5.48%)
Sep 03, 2008 13.70 13.81 13.23 13.71 12,909,310 +0.17(+1.25%)
Sep 02, 2008 13.13 13.98 13.13 13.54 14,765,402 +0.50(+3.84%)
Aug 29, 2008 12.92 13.06 12.66 13.04 7,980,337 +0.11(+0.82%)
Aug 28, 2008 12.45 12.93 12.42 12.93 8,929,564 +0.60(+4.88%)
Aug 27, 2008 12.08 12.49 12.04 12.33 5,731,835 +0.12(+0.97%)
Aug 26, 2008 12.33 12.43 11.93 12.21 7,739,931 -0.04(-0.36%)
Aug 25, 2008 12.44 12.59 12.20 12.25 6,615,225 -0.35(-2.78%)
Aug 22, 2008 12.32 12.65 12.22 12.61 8,508,453 +0.43(+3.55%)
Aug 21, 2008 12.04 12.27 11.72 12.17 11,468,970 -0.14(-1.17%)
Aug 20, 2008 12.40 12.75 12.20 12.32 16,981,234 -0.41(-3.20%)
Aug 19, 2008 13.31 13.59 12.56 12.72 15,263,515 -0.94(-6.87%)
Aug 18, 2008 13.58 13.98 13.31 13.66 14,697,893 +0.21(+1.54%)
Aug 15, 2008 13.18 13.71 13.15 13.46 0 +0.17(+1.27%)
Aug 14, 2008 13.01 13.87 12.80 13.29 20,242,986 +0.35(+2.71%)
Aug 13, 2008 12.38 13.11 12.12 12.94 24,561,728 +0.24(+1.92%)
Aug 12, 2008 13.41 13.51 12.45 12.69 18,710,554 -0.86(-6.37%)
Aug 11, 2008 13.06 14.06 12.87 13.56 26,659,158 +0.58(+4.44%)
Aug 08, 2008 11.62 13.09 11.61 12.98 13,243,504 +1.13(+9.57%)
Aug 07, 2008 12.24 12.24 11.58 11.85 9,110,650 -0.48(-3.86%)
Aug 06, 2008 12.25 12.39 11.83 12.32 10,020,506 +0.12(+0.98%)
Aug 05, 2008 11.27 12.31 11.27 12.20 16,961,294 +1.00(+8.94%)
Aug 04, 2008 11.29 11.42 11.02 11.20 11,646,691 -0.18(-1.54%)
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.