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

Macy's (NY: M )

15.30 -0.03 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 9.819 9.953 9.655 9.935 10,689,600 -0.03(-0.27%)
Jan 30, 2006 10.09 10.15 9.929 9.962 10,123,918 -0.14(-1.39%)
Jan 27, 2006 10.19 10.21 10.04 10.10 16,465,451 -0.09(-0.91%)
Jan 26, 2006 9.961 10.51 9.961 10.19 43,935,364 -0.36(-3.45%)
Jan 25, 2006 10.60 10.67 10.51 10.56 8,686,746 -0.04(-0.39%)
Jan 24, 2006 10.55 10.68 10.52 10.60 10,225,855 +0.10(+0.98%)
Jan 23, 2006 10.48 10.55 10.43 10.50 8,806,119 +0.04(+0.43%)
Jan 20, 2006 10.67 10.71 10.43 10.45 9,880,478 -0.27(-2.53%)
Jan 19, 2006 10.67 10.77 10.60 10.72 6,055,506 +0.05(+0.46%)
Jan 18, 2006 10.65 10.76 10.55 10.67 8,810,478 -0.02(-0.17%)
Jan 17, 2006 11.01 11.14 10.67 10.69 15,010,842 -0.45(-4.04%)
Jan 13, 2006 10.88 11.18 10.88 11.14 12,117,719 +0.27(+2.44%)
Jan 12, 2006 10.66 10.92 10.61 10.88 10,951,148 +0.20(+1.84%)
Jan 11, 2006 10.72 10.73 10.59 10.68 9,595,457 -0.05(-0.49%)
Jan 10, 2006 10.63 10.76 10.59 10.73 8,080,156 +0.03(+0.29%)
Jan 09, 2006 10.40 10.81 10.40 10.70 11,146,638 +0.27(+2.59%)
Jan 06, 2006 10.33 10.44 10.27 10.43 7,563,431 +0.10(+1.00%)
Jan 05, 2006 10.22 10.39 10.22 10.33 13,849,971 +0.03(+0.29%)
Jan 04, 2006 10.23 10.34 10.13 10.30 12,142,197 +0.13(+1.25%)
Jan 03, 2006 9.923 10.21 9.664 10.17 12,600,241 +0.28(+2.85%)
Dec 30, 2005 9.826 9.982 9.767 9.891 4,761,514 -0.02(-0.20%)
Dec 29, 2005 9.894 9.988 9.862 9.910 5,041,505 +0.06(+0.62%)
Dec 28, 2005 9.752 9.926 9.752 9.849 4,620,345 +0.16(+1.66%)
Dec 27, 2005 9.886 9.952 9.688 9.688 4,715,576 -0.19(-1.93%)
Dec 23, 2005 9.797 10.00 9.792 9.879 3,799,487 +0.09(+0.94%)
Dec 22, 2005 9.838 9.844 9.701 9.786 5,751,708 +0.02(+0.18%)
Dec 21, 2005 9.721 9.771 9.648 9.768 7,438,357 +0.04(+0.43%)
Dec 20, 2005 9.558 9.755 9.470 9.727 11,132,555 +0.07(+0.69%)
Dec 19, 2005 9.688 9.874 9.642 9.659 7,700,911 -0.03(-0.29%)
Dec 16, 2005 9.737 9.809 9.536 9.688 11,284,454 -0.05(-0.51%)
Dec 15, 2005 9.864 9.858 9.655 9.737 8,722,960 -0.13(-1.28%)
Dec 14, 2005 9.841 9.952 9.829 9.864 6,711,388 +0.02(+0.23%)
Dec 13, 2005 9.946 9.999 9.804 9.841 11,001,781 -0.29(-2.87%)
Dec 12, 2005 10.20 10.27 10.09 10.13 5,113,263 -0.02(-0.22%)
Dec 09, 2005 10.13 10.23 9.998 10.15 4,854,397 +0.02(+0.18%)
Dec 08, 2005 10.04 10.16 9.935 10.14 7,513,468 +0.04(+0.40%)
Dec 07, 2005 9.835 10.14 9.858 10.10 13,531,419 +0.26(+2.65%)
Dec 06, 2005 9.835 9.955 9.788 9.835 7,754,226 +0.12(+1.23%)
Dec 05, 2005 9.901 9.913 9.700 9.716 7,706,947 -0.22(-2.24%)
Dec 02, 2005 9.923 10.10 9.826 9.938 11,037,324 +0.01(+0.15%)
Dec 01, 2005 9.692 9.968 9.619 9.923 11,013,182 +0.32(+3.29%)
Nov 30, 2005 9.548 9.730 9.542 9.607 6,810,642 -0.07(-0.68%)
Nov 29, 2005 9.630 9.806 9.572 9.673 7,688,504 +0.04(+0.45%)
Nov 28, 2005 9.894 9.894 9.573 9.630 11,715,337 -0.37(-3.71%)
Nov 25, 2005 10.12 10.13 9.932 10.00 3,844,755 -0.16(-1.53%)
Nov 23, 2005 9.886 10.20 9.882 10.16 7,909,143 +0.32(+3.24%)
Nov 22, 2005 9.991 9.996 9.801 9.837 12,194,842 -0.26(-2.57%)
Nov 21, 2005 10.34 10.34 10.04 10.10 9,592,440 -0.27(-2.62%)
Nov 18, 2005 10.27 10.38 10.18 10.37 6,391,830 +0.14(+1.34%)
Nov 17, 2005 9.977 10.25 9.977 10.23 7,111,087 +0.24(+2.43%)
Nov 16, 2005 9.985 10.06 9.782 9.988 7,178,150 +0.04(+0.40%)
Nov 15, 2005 10.10 10.11 9.871 9.947 7,205,646 -0.28(-2.78%)
Nov 14, 2005 10.21 10.37 10.17 10.23 6,016,609 -0.03(-0.29%)
Nov 11, 2005 10.38 10.45 10.18 10.26 5,147,130 -0.11(-1.09%)
Nov 10, 2005 10.18 10.43 10.08 10.38 11,251,593 +0.11(+1.06%)
Nov 09, 2005 9.530 10.33 9.744 10.27 20,029,880 +0.74(+7.73%)
Nov 08, 2005 9.648 9.654 9.494 9.530 7,470,548 -0.16(-1.68%)
Nov 07, 2005 9.564 9.771 9.543 9.692 10,376,078 +0.13(+1.34%)
Nov 04, 2005 9.594 9.636 9.425 9.564 6,861,275 -0.06(-0.57%)
Nov 03, 2005 9.498 9.655 9.421 9.619 14,935,730 +0.27(+2.89%)
Nov 02, 2005 9.066 9.349 8.962 9.349 8,057,689 +0.29(+3.23%)
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.