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 (%)
Apr 30, 2009 8.172 8.743 8.010 8.488 21,828,556 +0.44(+5.47%)
Apr 29, 2009 7.595 8.252 7.483 8.048 23,128,554 +0.24(+3.10%)
Apr 28, 2009 7.781 50.29 7.744 7.806 16,385,610 -0.20(-2.48%)
Apr 27, 2009 8.048 8.277 7.632 8.004 18,322,964 -0.20(-2.49%)
Apr 24, 2009 7.911 8.346 7.893 8.209 23,308,318 +0.38(+4.83%)
Apr 23, 2009 7.917 8.190 7.489 7.831 18,605,586 -0.04(-0.55%)
Apr 22, 2009 7.601 8.414 7.601 7.874 29,994,644 +0.16(+2.01%)
Apr 21, 2009 7.359 7.880 7.043 7.719 19,391,938 +0.35(+4.80%)
Apr 20, 2009 7.762 7.911 7.328 7.365 18,931,840 -0.76(-9.39%)
Apr 17, 2009 7.688 8.209 7.632 8.128 18,903,888 +0.36(+4.63%)
Apr 16, 2009 7.260 7.930 7.094 7.768 19,139,350 +0.60(+8.30%)
Apr 15, 2009 7.371 7.433 6.961 7.173 28,371,290 -0.27(-3.59%)
Apr 14, 2009 7.558 7.731 7.322 7.440 29,386,942 -0.58(-7.27%)
Apr 13, 2009 7.291 8.128 7.160 8.023 31,793,944 +0.65(+8.84%)
Apr 09, 2009 6.521 7.371 6.515 7.371 44,075,096 +0.97(+15.12%)
Apr 08, 2009 6.075 6.434 6.050 6.403 18,587,944 +0.38(+6.39%)
Apr 07, 2009 6.037 6.078 5.898 6.019 13,185,344 -0.16(-2.51%)
Apr 06, 2009 6.379 6.391 5.957 6.174 18,455,594 -0.25(-3.96%)
Apr 03, 2009 6.205 6.472 6.081 6.428 22,864,770 +0.11(+1.77%)
Apr 02, 2009 5.789 6.515 5.659 6.317 25,046,340 +0.71(+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.