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

Macy's (NY: M )

19.01 -0.25 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 5.591 5.634 5.200 5.522 19,341,758 -0.01(-0.11%)
Mar 30, 2009 5.851 5.851 5.373 5.529 17,918,898 -0.47(-7.76%)
Mar 26, 2009 5.578 6.075 5.578 5.994 19,459,762 +0.55(+10.15%)
Mar 25, 2009 5.671 5.882 5.169 5.442 27,443,554 -0.19(-3.31%)
Mar 24, 2009 5.411 5.898 5.336 5.628 26,517,676 +0.13(+2.37%)
Mar 23, 2009 5.274 5.522 5.256 5.497 21,124,280 +0.53(+10.75%)
Mar 20, 2009 5.448 5.497 4.877 4.964 20,199,434 -0.57(-10.31%)
Mar 19, 2009 5.702 5.733 5.380 5.535 20,256,414 -0.11(-1.87%)
Mar 18, 2009 5.007 5.746 5.007 5.640 29,906,032 +0.46(+8.86%)
Mar 17, 2009 4.939 5.218 4.778 5.181 17,789,946 +0.27(+5.56%)
Mar 16, 2009 5.256 5.349 4.902 4.908 11,807,584 -0.26(-5.04%)
Mar 13, 2009 5.094 5.299 4.911 5.169 0 +0.01(+0.12%)
Mar 12, 2009 4.865 5.249 4.709 5.162 24,381,142 +0.29(+5.99%)
Mar 11, 2009 4.616 4.995 4.542 4.871 25,899,696 +0.30(+6.66%)
Mar 10, 2009 4.343 4.703 4.319 4.567 27,952,088 +0.35(+8.24%)
Mar 09, 2009 4.232 4.567 4.139 4.219 19,794,072 -0.09(-2.02%)
Mar 06, 2009 4.374 4.623 4.126 4.306 0 +0.22(+5.47%)
Mar 05, 2009 4.418 4.486 3.890 4.083 28,097,060 -0.48(-10.48%)
Mar 04, 2009 4.641 4.697 4.393 4.561 18,769,852 -0.01(-0.27%)
Mar 02, 2009 4.697 4.939 4.548 4.573 23,061,156 -0.31(-6.35%)
Feb 27, 2009 4.728 5.038 4.604 4.883 0 +0.02(+0.38%)
Feb 26, 2009 5.094 5.206 4.821 4.865 12,695,560 -0.16(-3.21%)
Feb 25, 2009 5.113 5.224 4.629 5.026 29,436,886 -0.12(-2.29%)
Feb 24, 2009 4.660 5.231 4.530 5.144 37,546,604 +0.55(+12.03%)
Feb 23, 2009 4.964 4.964 4.561 4.592 24,784,716 -0.29(-5.85%)
Feb 20, 2009 4.685 4.964 4.561 4.877 26,316,550 +0.12(+2.61%)
Feb 19, 2009 5.032 5.181 4.716 4.753 19,675,692 -0.14(-2.92%)
Feb 18, 2009 5.069 5.131 4.790 4.896 20,593,572 -0.12(-2.35%)
Feb 17, 2009 5.001 5.237 4.951 5.014 20,992,580 -0.34(-6.37%)
Feb 13, 2009 5.491 5.566 5.138 5.355 20,330,458 -0.05(-0.92%)
Feb 12, 2009 5.237 5.429 5.026 5.404 24,794,452 +0.13(+2.47%)
Feb 11, 2009 5.504 5.702 5.125 5.274 20,411,598 -0.17(-3.19%)
Feb 10, 2009 5.802 5.907 5.404 5.448 14,905,070 -0.42(-7.19%)
Feb 09, 2009 6.019 6.112 5.687 5.870 13,082,776 -0.15(-2.47%)
Feb 06, 2009 5.497 6.149 5.435 6.019 26,696,044 +0.59(+10.86%)
Feb 05, 2009 5.380 5.578 5.193 5.429 29,012,922 +0.27(+5.17%)
Feb 04, 2009 5.411 5.460 5.026 5.162 26,699,546 -0.32(-5.78%)
Feb 03, 2009 5.218 5.591 5.045 5.479 33,313,012 +0.15(+2.79%)
Feb 02, 2009 5.398 5.888 4.654 5.330 68,948,600 -0.22(-4.02%)
Jan 30, 2009 5.870 5.950 5.398 5.553 0 -0.29(-4.89%)
Jan 29, 2009 6.106 6.199 5.820 5.839 15,813,452 -0.39(-6.27%)
Jan 28, 2009 6.062 6.360 6.056 6.230 14,674,370 +0.29(+4.91%)
Jan 27, 2009 5.944 6.174 5.777 5.938 13,959,601 -0.10(-1.64%)
Jan 26, 2009 5.988 6.267 5.888 6.037 12,847,375 +0.05(+0.83%)
Jan 23, 2009 5.591 6.161 5.591 5.988 16,354,383 +0.16(+2.77%)
Jan 22, 2009 5.888 6.217 5.665 5.826 22,226,950 +0.08(+1.40%)
Jan 21, 2009 5.547 5.758 5.355 5.746 13,246,040 +0.33(+6.07%)
Jan 20, 2009 6.056 6.149 5.299 5.417 14,279,763 -0.64(-10.55%)
Jan 16, 2009 6.236 6.261 5.783 6.056 15,512,389 +0.01(+0.21%)
Jan 15, 2009 5.882 6.292 5.547 6.044 20,242,290 +0.17(+2.85%)
Jan 14, 2009 6.093 6.099 5.727 5.876 19,369,578 -0.36(-5.77%)
Jan 13, 2009 6.130 6.422 6.050 6.236 15,921,849 +0.07(+1.21%)
Jan 12, 2009 6.242 6.534 6.050 6.161 14,544,741 -0.23(-3.59%)
Jan 09, 2009 6.707 6.956 6.279 6.391 20,458,736 -0.39(-5.76%)
Jan 08, 2009 6.788 7.235 6.664 6.782 24,589,330 -0.24(-3.36%)
Jan 07, 2009 7.105 7.303 6.863 7.018 20,083,316 -0.24(-3.25%)
Jan 06, 2009 7.253 7.402 7.074 7.253 19,123,332 +0.02(+0.26%)
Jan 05, 2009 6.701 7.402 6.590 7.235 24,964,730 +0.42(+6.19%)
Jan 02, 2009 6.478 6.894 6.286 6.813 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.