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

Macy's (NY: M )

18.42 +0.06 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 31, 2009 9.758 9.789 9.485 9.622 12,454,060 -0.24(-2.45%)
Aug 28, 2009 9.820 9.882 9.628 9.863 14,349,288 +0.16(+1.66%)
Aug 27, 2009 9.721 9.778 9.423 9.702 10,636,735 -0.02(-0.25%)
Aug 26, 2009 9.801 9.944 9.622 9.727 14,890,133 -0.10(-1.01%)
Aug 25, 2009 9.591 10.10 9.479 9.826 22,734,542 +0.33(+3.46%)
Aug 24, 2009 9.553 9.677 9.467 9.498 12,600,250 -0.02(-0.20%)
Aug 21, 2009 9.349 9.665 9.243 9.516 18,059,066 +0.29(+3.09%)
Aug 20, 2009 9.082 9.293 8.977 9.231 16,855,660 +0.17(+1.85%)
Aug 19, 2009 8.865 9.095 8.735 9.064 19,060,312 +0.06(+0.62%)
Aug 18, 2009 9.039 9.113 8.685 9.008 21,966,734 +0.01(+0.07%)
Aug 17, 2009 9.181 9.281 8.871 9.002 24,831,678 -0.49(-5.16%)
Aug 14, 2009 10.01 10.11 9.405 9.491 22,631,706 -0.52(-5.20%)
Aug 13, 2009 10.17 10.25 9.839 10.01 31,620,486 -0.15(-1.52%)
Aug 12, 2009 9.547 10.32 9.504 10.17 42,245,800 +0.58(+6.01%)
Aug 11, 2009 9.460 9.814 9.262 9.591 25,737,780 +0.15(+1.58%)
Aug 10, 2009 9.907 9.956 9.299 9.442 22,554,136 -0.47(-4.75%)
Aug 07, 2009 9.405 9.994 9.281 9.913 21,918,424 +0.61(+6.53%)
Aug 06, 2009 9.250 9.882 9.138 9.305 29,854,156 +0.49(+5.56%)
Aug 05, 2009 8.623 8.896 8.416 8.816 18,811,198 +0.13(+1.50%)
Aug 04, 2009 8.915 8.989 8.636 8.686 14,412,603 -0.29(-3.25%)
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.