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

Macy's (NY: M )

18.77 -0.25 (-1.34%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 24, 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 (%)
Mar 31, 2009 5.642 5.686 5.248 5.573 19,165,026 -0.01(-0.11%)
Mar 30, 2009 5.905 5.905 5.423 5.580 17,755,168 -0.47(-7.76%)
Mar 26, 2009 5.630 6.131 5.630 6.049 19,281,950 +0.56(+10.15%)
Mar 25, 2009 5.724 5.936 5.216 5.492 27,192,794 -0.19(-3.31%)
Mar 24, 2009 5.461 5.952 5.385 5.680 26,275,374 +0.13(+2.37%)
Mar 23, 2009 5.323 5.573 5.304 5.548 20,931,260 +0.54(+10.75%)
Mar 20, 2009 5.498 5.548 4.922 5.010 20,014,864 -0.58(-10.31%)
Mar 19, 2009 5.755 5.786 5.429 5.586 20,071,324 -0.11(-1.87%)
Mar 18, 2009 5.053 5.799 5.053 5.692 29,632,770 +0.46(+8.86%)
Mar 17, 2009 4.985 5.266 4.822 5.229 17,627,394 +0.28(+5.56%)
Mar 16, 2009 5.304 5.398 4.947 4.953 11,699,694 -0.26(-5.04%)
Mar 13, 2009 5.141 5.348 4.956 5.216 0 +0.01(+0.12%)
Mar 12, 2009 4.909 5.298 4.753 5.210 24,158,364 +0.29(+5.99%)
Mar 11, 2009 4.659 5.041 4.584 4.916 25,663,042 +0.31(+6.66%)
Mar 10, 2009 4.383 4.747 4.358 4.609 27,696,682 +0.35(+8.24%)
Mar 09, 2009 4.271 4.609 4.177 4.258 19,613,206 -0.09(-2.02%)
Mar 06, 2009 4.415 4.665 4.164 4.346 0 +0.23(+5.47%)
Mar 05, 2009 4.459 4.527 3.926 4.120 27,840,326 -0.48(-10.48%)
Mar 04, 2009 4.684 4.740 4.434 4.603 18,598,346 -0.01(-0.27%)
Mar 02, 2009 4.740 4.985 4.590 4.615 22,850,438 -0.31(-6.35%)
Feb 27, 2009 4.772 5.085 4.646 4.928 0 +0.02(+0.38%)
Feb 26, 2009 5.141 5.254 4.866 4.909 12,579,557 -0.16(-3.21%)
Feb 25, 2009 5.160 5.273 4.672 5.072 29,167,912 -0.12(-2.29%)
Feb 24, 2009 4.703 5.279 4.571 5.191 37,203,528 +0.56(+12.03%)
Feb 23, 2009 5.010 5.010 4.603 4.634 24,558,250 -0.29(-5.85%)
Feb 20, 2009 4.728 5.010 4.603 4.922 26,076,086 +0.13(+2.61%)
Feb 19, 2009 5.079 5.229 4.759 4.797 19,495,908 -0.14(-2.92%)
Feb 18, 2009 5.116 5.179 4.834 4.941 20,405,402 -0.12(-2.35%)
Feb 17, 2009 5.047 5.285 4.997 5.060 20,800,764 -0.34(-6.37%)
Feb 13, 2009 5.542 5.617 5.185 5.404 20,144,692 -0.05(-0.92%)
Feb 12, 2009 5.285 5.479 5.072 5.454 24,567,898 +0.13(+2.47%)
Feb 11, 2009 5.554 5.755 5.172 5.323 20,225,090 -0.18(-3.19%)
Feb 10, 2009 5.855 5.962 5.454 5.498 14,768,877 -0.43(-7.19%)
Feb 09, 2009 6.074 6.168 5.739 5.924 12,963,235 -0.15(-2.47%)
Feb 06, 2009 5.548 6.206 5.486 6.074 26,452,114 +0.59(+10.86%)
Feb 05, 2009 5.429 5.630 5.241 5.479 28,747,822 +0.27(+5.17%)
Feb 04, 2009 5.461 5.511 5.072 5.210 26,455,584 -0.32(-5.78%)
Feb 03, 2009 5.266 5.642 5.091 5.529 33,008,620 +0.15(+2.79%)
Feb 02, 2009 5.448 5.943 4.697 5.379 68,318,600 -0.23(-4.02%)
Jan 30, 2009 5.924 6.005 5.448 5.605 0 -0.29(-4.89%)
Jan 29, 2009 6.162 6.256 5.874 5.893 15,668,959 -0.39(-6.27%)
Jan 28, 2009 6.118 6.419 6.112 6.287 14,540,285 +0.29(+4.91%)
Jan 27, 2009 5.999 6.231 5.830 5.993 13,832,047 -0.10(-1.64%)
Jan 26, 2009 6.043 6.325 5.943 6.093 12,729,985 +0.05(+0.83%)
Jan 23, 2009 5.642 6.218 5.642 6.043 16,204,947 +0.16(+2.77%)
Jan 22, 2009 5.943 6.275 5.717 5.880 22,023,854 +0.08(+1.40%)
Jan 21, 2009 5.598 5.811 5.404 5.799 13,125,007 +0.33(+6.07%)
Jan 20, 2009 6.112 6.206 5.348 5.467 14,149,284 -0.65(-10.55%)
Jan 16, 2009 6.293 6.318 5.836 6.112 15,370,647 +0.01(+0.21%)
Jan 15, 2009 5.936 6.350 5.598 6.099 20,057,330 +0.17(+2.85%)
Jan 14, 2009 6.149 6.156 5.780 5.930 19,192,592 -0.36(-5.77%)
Jan 13, 2009 6.187 6.481 6.106 6.293 15,776,366 +0.08(+1.21%)
Jan 12, 2009 6.300 6.594 6.106 6.218 14,411,841 -0.23(-3.59%)
Jan 09, 2009 6.769 7.020 6.337 6.450 20,271,798 -0.39(-5.76%)
Jan 08, 2009 6.851 7.302 6.725 6.844 24,364,648 -0.24(-3.36%)
Jan 07, 2009 7.170 7.370 6.926 7.082 19,899,808 -0.24(-3.25%)
Jan 06, 2009 7.320 7.471 7.139 7.320 18,948,594 +0.02(+0.26%)
Jan 05, 2009 6.763 7.471 6.650 7.302 24,736,618 +0.43(+6.19%)
Jan 02, 2009 6.538 6.957 6.343 6.876 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.