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

Macy's (NY: M )

18.82 -0.07 (-0.37%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 16, 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 30, 2005 10.02 10.21 10.01 10.08 6,492,615 -0.07(-0.68%)
Nov 29, 2005 10.10 10.29 10.04 10.15 7,329,485 +0.05(+0.45%)
Nov 28, 2005 10.38 10.38 10.04 10.10 11,168,282 -0.39(-3.71%)
Nov 25, 2005 10.62 10.63 10.42 10.49 3,665,222 -0.16(-1.53%)
Nov 23, 2005 10.37 10.70 10.37 10.65 7,539,821 +0.33(+3.24%)
Nov 22, 2005 10.48 10.49 10.28 10.32 11,625,396 -0.27(-2.57%)
Nov 21, 2005 10.84 10.84 10.53 10.59 9,144,514 -0.28(-2.62%)
Nov 18, 2005 10.77 10.88 10.68 10.88 6,093,359 +0.14(+1.34%)
Nov 17, 2005 10.47 10.75 10.47 10.73 6,779,030 +0.25(+2.43%)
Nov 16, 2005 10.47 10.55 10.26 10.48 6,842,962 +0.04(+0.41%)
Nov 15, 2005 10.60 10.60 10.35 10.43 6,869,174 -0.30(-2.78%)
Nov 14, 2005 10.71 10.88 10.67 10.73 5,735,660 -0.03(-0.29%)
Nov 11, 2005 10.88 10.96 10.68 10.76 4,906,781 -0.12(-1.09%)
Nov 10, 2005 10.68 10.94 10.57 10.88 10,726,192 +0.11(+1.06%)
Nov 09, 2005 9.997 10.83 10.22 10.77 19,094,572 +0.77(+7.73%)
Nov 08, 2005 10.12 10.13 9.959 9.997 7,121,706 -0.17(-1.68%)
Nov 07, 2005 10.03 10.25 10.01 10.17 9,891,560 +0.13(+1.34%)
Nov 04, 2005 10.06 10.11 9.887 10.03 6,540,883 -0.06(-0.57%)
Nov 03, 2005 9.964 10.13 9.882 10.09 14,238,297 +0.28(+2.89%)
Nov 02, 2005 9.510 9.807 9.401 9.807 7,681,430 +0.31(+3.23%)
Nov 01, 2005 9.487 9.549 9.419 9.501 8,184,255 -0.10(-1.03%)
Oct 31, 2005 9.354 9.743 9.354 9.599 14,071,435 +0.29(+3.13%)
Oct 28, 2005 9.056 9.308 9.003 9.308 12,619,219 +0.23(+2.59%)
Oct 27, 2005 9.455 9.490 9.066 9.074 7,494,749 -0.38(-4.00%)
Oct 26, 2005 9.612 9.712 9.452 9.452 5,864,483 -0.19(-1.95%)
Oct 25, 2005 9.588 9.667 9.469 9.640 8,558,578 +0.06(+0.62%)
Oct 24, 2005 9.549 9.615 9.408 9.580 9,045,100 +0.04(+0.39%)
Oct 21, 2005 9.604 9.695 9.499 9.543 6,719,254 -0.08(-0.88%)
Oct 20, 2005 9.850 9.953 9.615 9.627 6,863,740 -0.19(-1.96%)
Oct 19, 2005 9.591 9.851 9.494 9.820 9,151,227 +0.16(+1.70%)
Oct 18, 2005 9.799 9.839 9.604 9.656 5,472,899 -0.14(-1.45%)
Oct 17, 2005 10.00 10.01 9.726 9.798 7,710,200 -0.22(-2.20%)
Oct 14, 2005 9.920 10.13 9.778 10.02 6,253,829 +0.13(+1.35%)
Oct 13, 2005 9.721 9.900 9.696 9.886 7,221,759 +0.15(+1.49%)
Oct 12, 2005 9.972 9.981 9.627 9.740 11,634,027 -0.27(-2.73%)
Oct 11, 2005 9.986 10.12 9.965 10.01 6,683,771 +0.04(+0.41%)
Oct 10, 2005 10.14 10.18 9.867 9.973 7,164,860 -0.19(-1.91%)
Oct 07, 2005 10.23 10.31 10.13 10.17 7,952,502 +0.00(+0.00%)
Oct 06, 2005 9.618 10.37 9.618 10.17 20,001,768 +0.22(+2.19%)
Oct 05, 2005 10.10 10.14 9.926 9.950 7,073,117 -0.11(-1.12%)
Oct 04, 2005 10.24 10.30 10.06 10.06 8,211,427 -0.17(-1.70%)
Oct 03, 2005 10.46 10.46 10.22 10.24 9,556,556 -0.22(-2.14%)
Sep 30, 2005 10.49 10.52 10.41 10.46 6,266,615 -0.03(-0.30%)
Sep 29, 2005 10.46 10.55 10.32 10.49 6,964,433 +0.02(+0.18%)
Sep 28, 2005 10.50 10.63 10.30 10.47 9,345,581 -0.03(-0.27%)
Sep 27, 2005 10.34 10.57 10.28 10.50 10,051,710 +0.19(+1.82%)
Sep 26, 2005 10.48 10.71 10.24 10.31 10,861,089 -0.04(-0.39%)
Sep 23, 2005 10.39 10.56 10.22 10.35 10,932,373 -0.03(-0.32%)
Sep 22, 2005 10.39 10.43 9.879 10.39 12,911,708 +0.44(+4.40%)
Sep 21, 2005 10.09 10.10 9.803 9.948 13,776,708 -0.18(-1.79%)
Sep 20, 2005 10.34 10.46 10.03 10.13 12,072,600 -0.15(-1.43%)
Sep 19, 2005 10.28 10.71 10.25 10.28 9,884,527 -0.10(-1.00%)
Sep 16, 2005 10.30 10.38 10.21 10.38 12,641,595 +0.15(+1.45%)
Sep 15, 2005 10.34 10.38 10.17 10.23 9,026,560 -0.06(-0.55%)
Sep 14, 2005 10.68 10.68 10.25 10.29 12,814,851 -0.31(-2.95%)
Sep 13, 2005 10.79 10.82 10.59 10.60 9,861,832 -0.21(-1.97%)
Sep 12, 2005 10.71 10.84 10.56 10.81 10,671,211 +0.10(+0.92%)
Sep 09, 2005 10.55 10.75 10.55 10.71 11,234,132 +0.17(+1.62%)
Sep 08, 2005 10.61 10.64 10.40 10.54 12,145,802 -0.14(-1.32%)
Sep 07, 2005 10.54 10.70 10.46 10.68 10,835,516 +0.15(+1.38%)
Sep 06, 2005 10.39 10.65 10.39 10.54 12,431,898 +0.18(+1.75%)
Sep 02, 2005 10.28 10.45 10.28 10.36 11,145,586 +0.06(+0.62%)
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.