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 (%)
Apr 30, 2009 8.240 8.816 8.077 8.559 21,647,868 +0.44(+5.47%)
Apr 29, 2009 7.658 8.321 7.546 8.115 22,937,104 +0.24(+3.10%)
Apr 28, 2009 7.846 50.71 7.808 7.871 16,249,977 -0.20(-2.48%)
Apr 27, 2009 8.115 8.346 7.696 8.071 18,171,294 -0.21(-2.49%)
Apr 24, 2009 7.977 8.415 7.958 8.278 23,115,382 +0.38(+4.83%)
Apr 23, 2009 7.983 8.259 7.552 7.896 18,451,578 -0.04(-0.55%)
Apr 22, 2009 7.664 8.484 7.664 7.940 29,746,360 +0.16(+2.01%)
Apr 21, 2009 7.420 7.946 7.101 7.783 19,231,420 +0.36(+4.80%)
Apr 20, 2009 7.827 7.977 7.389 7.427 18,775,132 -0.77(-9.39%)
Apr 17, 2009 7.752 8.278 7.696 8.196 18,747,408 +0.36(+4.63%)
Apr 16, 2009 7.320 7.996 7.153 7.833 18,980,924 +0.60(+8.30%)
Apr 15, 2009 7.433 7.495 7.020 7.233 28,136,444 -0.27(-3.59%)
Apr 14, 2009 7.621 7.796 7.383 7.502 29,143,690 -0.59(-7.27%)
Apr 13, 2009 7.352 8.196 7.220 8.090 31,530,766 +0.66(+8.84%)
Apr 09, 2009 6.576 7.433 6.569 7.433 43,710,260 +0.98(+15.12%)
Apr 08, 2009 6.125 6.488 6.100 6.457 18,434,082 +0.39(+6.39%)
Apr 07, 2009 6.088 6.128 5.947 6.069 13,076,202 -0.16(-2.51%)
Apr 06, 2009 6.432 6.444 6.006 6.225 18,302,826 -0.26(-3.96%)
Apr 03, 2009 6.257 6.526 6.132 6.482 22,675,504 +0.11(+1.77%)
Apr 02, 2009 5.837 6.569 5.706 6.369 24,839,016 +0.72(+12.74%)
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.