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

Macy's (NY: M )

18.43 +0.08 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.586 4.692 4.192 4.642 10,682,397 +0.24(+5.55%)
Nov 26, 2008 3.929 4.505 3.804 4.398 22,677,612 +0.36(+8.82%)
Nov 25, 2008 4.348 4.492 3.760 4.042 28,900,834 -0.13(-3.00%)
Nov 24, 2008 3.716 4.267 3.504 4.167 24,474,292 +0.58(+16.23%)
Nov 21, 2008 3.792 3.935 3.203 3.585 29,020,384 -0.08(-2.05%)
Nov 20, 2008 3.566 3.917 3.172 3.660 40,750,452 +0.11(+2.99%)
Nov 19, 2008 3.929 4.023 3.253 3.554 51,867,300 -0.26(-6.73%)
Nov 18, 2008 4.417 4.599 3.779 3.810 34,191,260 -0.58(-13.12%)
Nov 17, 2008 4.642 4.824 4.380 4.386 17,006,346 -0.32(-6.78%)
Nov 14, 2008 5.124 5.425 4.642 4.705 27,206,234 -0.54(-10.26%)
Nov 13, 2008 5.249 5.318 4.330 5.243 32,780,222 +0.01(+0.12%)
Nov 12, 2008 6.063 6.213 5.231 5.237 23,363,874 -0.65(-11.05%)
Nov 11, 2008 5.963 6.113 5.518 5.888 19,833,568 -0.33(-5.33%)
Nov 10, 2008 6.920 6.989 6.138 6.219 9,983,993 -0.64(-9.31%)
Nov 07, 2008 6.670 6.982 6.338 6.857 13,554,148 +0.33(+4.98%)
Nov 06, 2008 6.989 7.489 6.363 6.532 23,327,338 -0.26(-3.78%)
Nov 05, 2008 7.258 7.464 6.663 6.788 17,098,766 -0.54(-7.42%)
Nov 04, 2008 7.489 7.596 7.139 7.333 13,845,905 +0.04(+0.60%)
Nov 03, 2008 7.571 7.802 7.114 7.289 10,695,021 -0.40(-5.21%)
Oct 31, 2008 7.339 7.871 7.101 7.689 24,784,640 +0.39(+5.40%)
Oct 30, 2008 7.233 7.508 6.926 7.295 25,034,176 +0.39(+5.71%)
Oct 29, 2008 6.376 7.502 6.100 6.901 27,964,406 +0.43(+6.67%)
Oct 28, 2008 5.825 6.469 5.550 6.469 19,821,696 +0.89(+15.92%)
Oct 27, 2008 5.481 5.994 5.456 5.581 13,336,674 -0.04(-0.78%)
Oct 24, 2008 5.575 5.956 5.437 5.625 16,725,802 -0.39(-6.45%)
Oct 23, 2008 5.756 6.056 5.387 6.013 26,178,490 +0.30(+5.26%)
Oct 22, 2008 6.163 6.238 5.412 5.712 17,809,368 -0.66(-10.40%)
Oct 21, 2008 6.576 6.745 6.332 6.376 15,225,083 -0.34(-5.12%)
Oct 20, 2008 6.200 6.751 6.194 6.720 18,579,290 +0.56(+9.15%)
Oct 17, 2008 6.444 6.476 6.119 6.157 22,947,050 -0.13(-2.09%)
Oct 16, 2008 5.637 6.288 4.786 6.288 41,748,124 +0.87(+16.05%)
Oct 15, 2008 6.444 6.538 5.374 5.418 28,775,048 -1.15(-17.52%)
Oct 14, 2008 7.370 7.489 6.244 6.569 28,515,210 -0.34(-4.89%)
Oct 13, 2008 6.945 7.007 6.269 6.907 24,472,520 +0.70(+11.29%)
Oct 10, 2008 6.269 7.170 5.775 6.207 54,930,116 -0.96(-13.44%)
Oct 09, 2008 8.559 8.559 7.058 7.170 19,628,338 -1.19(-14.22%)
Oct 08, 2008 8.146 8.759 7.940 8.359 24,374,268 -0.21(-2.48%)
Oct 07, 2008 9.573 9.735 8.572 8.572 20,654,628 -0.80(-8.54%)
Oct 06, 2008 9.204 9.479 8.672 9.372 24,785,822 -0.13(-1.38%)
Oct 03, 2008 10.34 10.46 9.391 9.504 18,064,820 -0.64(-6.29%)
Oct 02, 2008 10.71 10.86 10.03 10.14 15,340,031 -0.69(-6.36%)
Oct 01, 2008 10.78 11.15 10.67 10.83 15,610,452 -0.42(-3.73%)
Sep 30, 2008 10.97 11.26 10.74 11.25 17,848,674 +0.44(+4.05%)
Sep 29, 2008 11.98 11.98 10.46 10.81 17,366,656 -1.33(-10.93%)
Sep 26, 2008 11.49 12.16 11.20 12.14 0 +0.31(+2.65%)
Sep 25, 2008 11.28 12.07 11.12 11.83 16,239,137 +0.71(+6.36%)
Sep 24, 2008 11.14 11.44 10.99 11.12 11,679,308 +0.01(+0.11%)
Sep 23, 2008 11.54 11.82 11.06 11.11 12,870,707 -0.42(-3.64%)
Sep 22, 2008 12.32 12.40 11.47 11.52 11,167,005 -0.96(-7.72%)
Sep 19, 2008 13.20 14.23 12.08 12.49 0 +0.03(+0.25%)
Sep 18, 2008 11.79 12.51 11.26 12.46 20,447,190 +0.85(+7.33%)
Sep 17, 2008 12.61 12.68 11.57 11.61 17,934,540 -1.01(-8.03%)
Sep 16, 2008 11.85 12.81 11.57 12.62 19,624,124 +0.44(+3.65%)
Sep 15, 2008 12.46 13.09 12.18 12.18 21,553,936 -0.84(-6.49%)
Sep 12, 2008 13.48 13.54 12.72 13.02 17,257,074 -0.65(-4.76%)
Sep 11, 2008 13.21 13.71 13.18 13.67 13,128,453 -0.02(-0.14%)
Sep 10, 2008 13.90 13.90 13.25 13.69 13,150,160 +0.05(+0.37%)
Sep 09, 2008 13.95 14.37 13.55 13.64 25,488,864 -0.36(-2.59%)
Sep 08, 2008 13.81 14.06 13.45 14.00 17,001,182 +0.81(+6.17%)
Sep 05, 2008 12.75 13.32 12.40 13.19 0 +0.24(+1.88%)
Sep 04, 2008 13.66 13.66 12.93 12.95 11,995,933 -0.75(-5.48%)
Sep 03, 2008 13.68 13.80 13.22 13.70 12,920,511 +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.