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 (%)
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%)
Nov 03, 2008 7.508 7.737 7.055 7.229 10,784,288 -0.40(-5.21%)
Oct 31, 2008 7.278 7.806 7.043 7.626 24,991,508 +0.39(+5.40%)
Oct 30, 2008 7.173 7.446 6.869 7.235 25,243,128 +0.39(+5.71%)
Oct 29, 2008 6.323 7.440 6.050 6.844 28,197,816 +0.43(+6.67%)
Oct 28, 2008 5.777 6.416 5.504 6.416 19,987,142 +0.88(+15.92%)
Oct 27, 2008 5.435 5.944 5.411 5.535 13,447,990 -0.04(-0.78%)
Oct 24, 2008 5.529 5.907 5.392 5.578 16,865,406 -0.38(-6.45%)
Oct 23, 2008 5.708 6.006 5.342 5.963 26,396,992 +0.30(+5.26%)
Oct 22, 2008 6.112 6.186 5.367 5.665 17,958,016 -0.66(-10.40%)
Oct 21, 2008 6.521 6.689 6.279 6.323 15,352,161 -0.34(-5.12%)
Oct 20, 2008 6.149 6.695 6.143 6.664 18,734,364 +0.56(+9.15%)
Oct 17, 2008 6.391 6.422 6.068 6.106 23,138,582 -0.13(-2.09%)
Oct 16, 2008 5.591 6.236 4.747 6.236 42,096,580 +0.86(+16.05%)
Oct 15, 2008 6.391 6.484 5.330 5.373 29,015,224 -1.14(-17.52%)
Oct 14, 2008 7.309 7.427 6.192 6.515 28,753,216 -0.34(-4.89%)
Oct 13, 2008 6.887 6.949 6.217 6.850 24,676,784 +0.69(+11.29%)
Oct 10, 2008 6.217 7.111 5.727 6.155 55,388,600 -0.96(-13.44%)
Oct 09, 2008 8.488 8.488 6.999 7.111 19,792,168 -1.18(-14.22%)
Oct 08, 2008 8.079 8.687 7.874 8.290 24,577,712 -0.21(-2.48%)
Oct 07, 2008 9.493 9.655 8.501 8.501 20,827,026 -0.79(-8.54%)
Oct 06, 2008 9.127 9.400 8.600 9.295 24,992,700 -0.13(-1.38%)
Oct 03, 2008 10.26 10.37 9.313 9.425 18,215,602 -0.63(-6.29%)
Oct 02, 2008 10.62 10.77 9.946 10.06 15,468,069 -0.68(-6.35%)
Oct 01, 2008 10.69 11.06 10.59 10.74 15,740,747 -0.42(-3.73%)
Sep 30, 2008 10.88 11.17 10.65 11.16 17,997,650 +0.43(+4.05%)
Sep 29, 2008 11.88 11.88 10.37 10.72 17,511,610 -1.32(-10.93%)
Sep 26, 2008 11.40 12.06 11.11 12.04 0 +0.31(+2.65%)
Sep 25, 2008 11.19 11.97 11.03 11.73 16,374,680 +0.70(+6.36%)
Sep 24, 2008 11.04 11.35 10.90 11.03 11,776,792 +0.01(+0.11%)
Sep 23, 2008 11.44 11.72 10.97 11.01 12,978,134 -0.42(-3.64%)
Sep 22, 2008 12.22 12.30 11.37 11.43 11,260,212 -0.96(-7.72%)
Sep 19, 2008 13.09 14.11 11.98 12.38 0 +0.03(+0.25%)
Sep 18, 2008 11.69 12.40 11.16 12.35 20,617,856 +0.84(+7.33%)
Sep 17, 2008 12.50 12.58 11.47 11.51 18,084,234 -1.01(-8.03%)
Sep 16, 2008 11.75 12.71 11.47 12.52 19,787,920 +0.44(+3.65%)
Sep 15, 2008 12.36 12.98 12.07 12.07 21,733,840 -0.84(-6.49%)
Sep 12, 2008 13.37 13.43 12.61 12.91 17,401,112 -0.65(-4.76%)
Sep 11, 2008 13.10 13.59 13.07 13.56 13,238,032 -0.02(-0.14%)
Sep 10, 2008 13.78 13.78 13.14 13.58 13,259,920 +0.05(+0.37%)
Sep 09, 2008 13.84 14.25 13.44 13.53 25,701,612 -0.36(-2.59%)
Sep 08, 2008 13.70 13.95 13.34 13.89 17,143,084 +0.81(+6.17%)
Sep 05, 2008 12.65 13.21 12.30 13.08 0 +0.24(+1.89%)
Sep 04, 2008 13.55 13.55 12.83 12.84 12,096,059 -0.74(-5.48%)
Sep 03, 2008 13.57 13.69 13.11 13.58 13,028,355 +0.17(+1.25%)
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.