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

Macy's (NY: M )

19.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2009 7.483 7.564 7.195 7.358 12,491,574 -0.11(-1.51%)
Jun 29, 2009 7.345 7.564 7.245 7.470 15,027,053 +0.17(+2.31%)
Jun 26, 2009 7.439 7.483 7.230 7.302 9,453,268 -0.10(-1.35%)
Jun 25, 2009 7.345 7.489 7.270 7.402 15,891,286 +0.28(+3.86%)
Jun 24, 2009 6.889 7.258 6.832 7.126 19,130,172 +0.31(+4.59%)
Jun 23, 2009 7.114 7.158 6.763 6.813 23,750,158 -0.30(-4.22%)
Jun 22, 2009 6.939 7.189 6.760 7.114 26,811,592 -0.01(-0.18%)
Jun 19, 2009 6.695 7.158 6.695 7.126 29,547,558 +0.48(+7.15%)
Jun 18, 2009 7.051 7.064 6.551 6.651 25,970,530 -0.38(-5.34%)
Jun 17, 2009 6.995 7.245 6.770 7.026 27,137,564 -0.01(-0.18%)
Jun 16, 2009 7.495 7.514 6.920 7.039 20,316,176 -0.42(-5.62%)
Jun 15, 2009 7.677 7.677 7.352 7.458 14,889,889 -0.38(-4.87%)
Jun 12, 2009 7.502 7.871 7.327 7.840 19,315,324 +0.33(+4.42%)
Jun 11, 2009 7.896 7.958 7.495 7.508 18,708,190 -0.39(-4.99%)
Jun 10, 2009 8.127 8.184 7.617 7.902 16,104,725 -0.12(-1.48%)
Jun 09, 2009 8.021 8.109 7.883 8.021 10,267,212 +0.03(+0.39%)
Jun 08, 2009 7.858 8.102 7.752 7.990 11,349,441 -0.03(-0.31%)
Jun 05, 2009 8.340 8.365 7.877 8.015 15,794,883 -0.04(-0.54%)
Jun 04, 2009 8.246 8.321 7.790 8.059 18,584,104 -0.28(-3.30%)
Jun 03, 2009 8.553 8.565 8.084 8.334 19,868,830 -0.34(-3.97%)
Jun 02, 2009 8.290 8.791 8.165 8.678 24,798,010 +0.27(+3.20%)
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.