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

Macy's (NY: M )

18.36 -0.48 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 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%)
Jan 01, 2009 5.752 6.484 5.671 6.422 0 +0.00(+0.00%)
Dec 31, 2008 5.752 6.484 5.671 6.422 20,782,774 +0.58(+9.99%)
Dec 30, 2008 5.560 5.944 5.342 5.839 11,026,115 +0.32(+5.85%)
Dec 29, 2008 5.330 5.561 5.274 5.516 10,247,051 +0.18(+3.37%)
Dec 26, 2008 5.535 5.646 5.212 5.336 4,400,307 -0.14(-2.49%)
Dec 24, 2008 5.566 5.566 5.305 5.473 4,438,174 +0.07(+1.26%)
Dec 23, 2008 5.777 6.044 5.336 5.404 15,212,326 -0.40(-6.84%)
Dec 22, 2008 6.559 6.559 5.609 5.802 18,995,776 -0.79(-11.96%)
Dec 19, 2008 6.546 6.670 6.298 6.590 24,569,998 +0.12(+1.92%)
Dec 18, 2008 6.236 6.583 6.199 6.465 34,960,528 +0.25(+4.10%)
Dec 17, 2008 5.144 6.434 5.094 6.211 41,705,816 +0.96(+18.18%)
Dec 16, 2008 5.162 5.318 5.068 5.256 18,691,086 +0.20(+3.93%)
Dec 15, 2008 5.287 5.392 4.951 5.057 19,765,248 -0.22(-4.12%)
Dec 12, 2008 4.964 5.287 4.778 5.274 15,594,132 +0.20(+4.04%)
Dec 11, 2008 5.411 5.628 4.964 5.069 19,061,998 -0.42(-7.58%)
Dec 10, 2008 5.485 5.820 5.299 5.485 27,711,596 +0.17(+3.27%)
Dec 09, 2008 5.274 5.950 5.076 5.311 20,551,492 -0.16(-2.95%)
Dec 08, 2008 5.547 5.656 5.182 5.473 23,846,664 +0.13(+2.44%)
Dec 05, 2008 4.629 5.380 4.561 5.342 22,901,896 +0.48(+9.96%)
Dec 04, 2008 4.455 5.473 4.405 4.858 40,298,912 +0.27(+5.95%)
Dec 03, 2008 4.058 4.616 3.971 4.585 33,971,456 +0.24(+5.57%)
Dec 02, 2008 4.058 4.356 3.909 4.343 17,900,046 +0.37(+9.20%)
Dec 01, 2008 4.468 4.530 3.940 3.977 20,555,672 -0.63(-13.61%)
Nov 28, 2008 4.548 4.654 4.157 4.604 10,771,560 +0.24(+5.55%)
Nov 26, 2008 3.897 4.468 3.773 4.362 22,866,894 +0.35(+8.82%)
Nov 25, 2008 4.312 4.455 3.729 4.008 29,142,060 -0.12(-3.00%)
Nov 24, 2008 3.686 4.232 3.475 4.132 24,678,572 +0.58(+16.23%)
Nov 21, 2008 3.760 3.903 3.177 3.555 29,262,608 -0.07(-2.05%)
Nov 20, 2008 3.537 3.884 3.146 3.630 41,090,584 +0.11(+2.99%)
Nov 19, 2008 3.897 3.990 3.227 3.524 52,300,220 -0.25(-6.73%)
Nov 18, 2008 4.381 4.561 3.748 3.779 34,476,640 -0.57(-13.12%)
Nov 17, 2008 4.604 4.784 4.343 4.350 17,148,294 -0.32(-6.78%)
Nov 14, 2008 5.082 5.380 4.604 4.666 27,433,314 -0.53(-10.26%)
Nov 13, 2008 5.206 5.274 4.294 5.200 33,053,828 +0.01(+0.12%)
Nov 12, 2008 6.013 6.161 5.187 5.193 23,558,886 -0.65(-11.05%)
Nov 11, 2008 5.913 6.062 5.473 5.839 19,999,112 -0.33(-5.33%)
Nov 10, 2008 6.863 6.931 6.087 6.168 10,067,326 -0.63(-9.31%)
Nov 07, 2008 6.614 6.925 6.286 6.801 13,667,280 +0.32(+4.98%)
Nov 06, 2008 6.931 7.427 6.310 6.478 23,522,044 -0.25(-3.78%)
Nov 05, 2008 7.198 7.402 6.608 6.732 17,241,484 -0.54(-7.42%)
Nov 04, 2008 7.427 7.533 7.080 7.272 13,961,472 +0.04(+0.60%)
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.