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

Macy's (NY: M )

15.12 +0.09 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 27, 2009 4.647 4.952 4.525 4.799 0 +0.02(+0.38%)
Feb 26, 2009 5.006 5.116 4.738 4.781 12,918,231 -0.16(-3.21%)
Feb 25, 2009 5.025 5.134 4.549 4.939 29,953,188 -0.12(-2.29%)
Feb 24, 2009 4.580 5.141 4.451 5.055 38,205,144 +0.54(+12.03%)
Feb 23, 2009 4.878 4.878 4.482 4.512 25,219,422 -0.28(-5.85%)
Feb 20, 2009 4.604 4.878 4.482 4.793 26,778,122 +0.12(+2.61%)
Feb 19, 2009 4.945 5.092 4.634 4.671 20,020,790 -0.14(-2.92%)
Feb 18, 2009 4.982 5.043 4.708 4.811 20,954,770 -0.12(-2.35%)
Feb 17, 2009 4.915 5.147 4.866 4.927 21,360,774 -0.34(-6.37%)
Feb 13, 2009 5.397 5.470 5.049 5.262 20,687,040 -0.05(-0.92%)
Feb 12, 2009 5.147 5.336 4.939 5.311 25,229,330 +0.13(+2.47%)
Feb 11, 2009 5.409 5.604 5.037 5.183 20,769,602 -0.17(-3.19%)
Feb 10, 2009 5.702 5.805 5.311 5.354 15,166,494 -0.41(-7.19%)
Feb 09, 2009 5.915 6.006 5.589 5.769 13,312,239 -0.15(-2.47%)
Feb 06, 2009 5.403 6.043 5.342 5.915 27,164,272 +0.58(+10.86%)
Feb 05, 2009 5.287 5.482 5.104 5.336 29,521,788 +0.26(+5.17%)
Feb 04, 2009 5.317 5.366 4.939 5.073 27,167,836 -0.31(-5.78%)
Feb 03, 2009 5.128 5.494 4.958 5.384 33,897,296 +0.15(+2.79%)
Feb 02, 2009 5.305 5.787 4.573 5.238 70,157,912 -0.22(-4.02%)
Jan 30, 2009 5.769 5.848 5.305 5.458 0 -0.28(-4.89%)
Jan 29, 2009 6.000 6.092 5.720 5.738 16,090,808 -0.38(-6.27%)
Jan 28, 2009 5.958 6.250 5.952 6.122 14,931,748 +0.29(+4.91%)
Jan 27, 2009 5.842 6.067 5.677 5.836 14,204,442 -0.10(-1.64%)
Jan 26, 2009 5.884 6.159 5.787 5.933 13,072,709 +0.05(+0.83%)
Jan 23, 2009 5.494 6.055 5.494 5.884 16,641,227 +0.16(+2.77%)
Jan 22, 2009 5.787 6.110 5.567 5.726 22,616,794 +0.08(+1.40%)
Jan 21, 2009 5.452 5.659 5.262 5.647 13,478,366 +0.32(+6.07%)
Jan 20, 2009 5.952 6.043 5.208 5.323 14,530,219 -0.63(-10.55%)
Jan 16, 2009 6.128 6.153 5.683 5.952 15,784,465 +0.01(+0.21%)
Jan 15, 2009 5.781 6.183 5.452 5.939 20,597,326 +0.16(+2.85%)
Jan 14, 2009 5.988 5.994 5.628 5.775 19,709,306 -0.35(-5.77%)
Jan 13, 2009 6.025 6.311 5.945 6.128 16,201,107 +0.07(+1.21%)
Jan 12, 2009 6.134 6.421 5.945 6.055 14,799,845 -0.23(-3.59%)
Jan 09, 2009 6.592 6.836 6.171 6.281 20,817,568 -0.38(-5.76%)
Jan 08, 2009 6.671 7.110 6.549 6.665 25,020,608 -0.23(-3.36%)
Jan 07, 2009 6.982 7.177 6.744 6.897 20,435,562 -0.23(-3.25%)
Jan 06, 2009 7.128 7.275 6.952 7.128 19,458,740 +0.02(+0.26%)
Jan 05, 2009 6.586 7.275 6.476 7.110 25,402,592 +0.41(+6.19%)
Jan 02, 2009 6.366 6.775 6.177 6.696 0 +0.38(+6.09%)
Jan 01, 2009 5.653 6.372 5.573 6.311 0 +0.00(+0.00%)
Dec 31, 2008 5.653 6.372 5.573 6.311 21,147,290 +0.57(+9.99%)
Dec 30, 2008 5.464 5.842 5.250 5.738 11,219,505 +0.32(+5.85%)
Dec 29, 2008 5.238 5.465 5.183 5.421 10,426,777 +0.18(+3.37%)
Dec 26, 2008 5.439 5.549 5.122 5.244 4,477,485 -0.13(-2.49%)
Dec 24, 2008 5.470 5.470 5.214 5.378 4,516,017 +0.07(+1.26%)
Dec 23, 2008 5.677 5.939 5.244 5.311 15,479,139 -0.39(-6.84%)
Dec 22, 2008 6.445 6.445 5.513 5.702 19,328,948 -0.77(-11.96%)
Dec 19, 2008 6.433 6.555 6.189 6.476 25,000,938 +0.12(+1.92%)
Dec 18, 2008 6.128 6.470 6.092 6.354 35,573,708 +0.25(+4.10%)
Dec 17, 2008 5.055 6.324 5.006 6.104 42,437,308 +0.94(+18.18%)
Dec 16, 2008 5.073 5.226 4.980 5.165 19,018,914 +0.20(+3.93%)
Dec 15, 2008 5.195 5.299 4.866 4.970 20,111,916 -0.21(-4.12%)
Dec 12, 2008 4.878 5.195 4.695 5.183 15,867,641 +0.20(+4.04%)
Dec 11, 2008 5.317 5.531 4.878 4.982 19,396,332 -0.33(-6.17%)
Dec 10, 2008 5.309 5.634 5.129 5.309 28,628,356 +0.17(+3.27%)
Dec 09, 2008 5.105 5.760 4.913 5.141 21,231,380 -0.16(-2.95%)
Dec 08, 2008 5.370 5.475 5.016 5.297 24,635,562 +0.13(+2.44%)
Dec 05, 2008 4.481 5.207 4.415 5.171 23,659,540 +0.47(+9.96%)
Dec 04, 2008 4.312 5.297 4.264 4.703 41,632,088 +0.26(+5.95%)
Dec 03, 2008 3.928 4.469 3.844 4.439 35,095,308 +0.23(+5.57%)
Dec 02, 2008 3.928 4.216 3.784 4.204 18,492,218 +0.35(+9.20%)
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.