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: 7:00 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 (%)
Oct 31, 2005 9.354 9.743 9.354 9.599 14,071,435 +0.29(+3.13%)
Oct 28, 2005 9.056 9.308 9.003 9.308 12,619,219 +0.23(+2.59%)
Oct 27, 2005 9.455 9.490 9.066 9.074 7,494,749 -0.38(-4.00%)
Oct 26, 2005 9.612 9.712 9.452 9.452 5,864,483 -0.19(-1.95%)
Oct 25, 2005 9.588 9.667 9.469 9.640 8,558,578 +0.06(+0.62%)
Oct 24, 2005 9.549 9.615 9.408 9.580 9,045,100 +0.04(+0.39%)
Oct 21, 2005 9.604 9.695 9.499 9.543 6,719,254 -0.08(-0.88%)
Oct 20, 2005 9.850 9.953 9.615 9.627 6,863,740 -0.19(-1.96%)
Oct 19, 2005 9.591 9.851 9.494 9.820 9,151,227 +0.16(+1.70%)
Oct 18, 2005 9.799 9.839 9.604 9.656 5,472,899 -0.14(-1.45%)
Oct 17, 2005 10.00 10.01 9.726 9.798 7,710,200 -0.22(-2.20%)
Oct 14, 2005 9.920 10.13 9.778 10.02 6,253,829 +0.13(+1.35%)
Oct 13, 2005 9.721 9.900 9.696 9.886 7,221,759 +0.15(+1.49%)
Oct 12, 2005 9.972 9.981 9.627 9.740 11,634,027 -0.27(-2.73%)
Oct 11, 2005 9.986 10.12 9.965 10.01 6,683,771 +0.04(+0.41%)
Oct 10, 2005 10.14 10.18 9.867 9.973 7,164,860 -0.19(-1.91%)
Oct 07, 2005 10.23 10.31 10.13 10.17 7,952,502 +0.00(+0.00%)
Oct 06, 2005 9.618 10.37 9.618 10.17 20,001,768 +0.22(+2.19%)
Oct 05, 2005 10.10 10.14 9.926 9.950 7,073,117 -0.11(-1.12%)
Oct 04, 2005 10.24 10.30 10.06 10.06 8,211,427 -0.17(-1.70%)
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.