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

Macy's (NY: M )

19.35 -0.10 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2005 9.860 10.00 9.856 9.954 7,759,427 +0.06(+0.63%)
Mar 30, 2005 9.648 9.901 9.641 9.892 8,136,306 +0.25(+2.55%)
Mar 29, 2005 9.760 9.873 9.596 9.646 8,077,169 -0.22(-2.27%)
Mar 28, 2005 9.552 9.932 9.548 9.870 10,225,605 +0.32(+3.32%)
Mar 24, 2005 9.541 9.696 9.440 9.552 8,484,097 +0.08(+0.83%)
Mar 23, 2005 9.510 9.591 9.426 9.474 12,273,666 -0.14(-1.43%)
Mar 22, 2005 9.748 9.776 9.554 9.612 6,537,687 -0.14(-1.40%)
Mar 21, 2005 9.807 9.835 9.562 9.748 6,055,320 -0.11(-1.13%)
Mar 18, 2005 9.932 9.959 9.735 9.859 7,096,772 -0.10(-1.05%)
Mar 17, 2005 9.892 9.990 9.814 9.964 5,918,825 +0.11(+1.11%)
Mar 16, 2005 10.03 10.03 9.816 9.854 8,855,861 -0.21(-2.10%)
Mar 15, 2005 10.06 10.10 9.986 10.07 10,852,778 -0.02(-0.15%)
Mar 14, 2005 9.799 10.08 9.793 10.08 13,169,674 +0.36(+3.70%)
Mar 11, 2005 9.729 9.757 9.685 9.721 5,760,273 -0.08(-0.80%)
Mar 10, 2005 9.526 9.831 9.518 9.799 11,449,903 +0.26(+2.70%)
Mar 09, 2005 9.565 9.706 9.501 9.541 10,575,313 +0.06(+0.64%)
Mar 08, 2005 9.440 9.505 9.415 9.480 7,534,706 -0.02(-0.23%)
Mar 07, 2005 9.543 9.573 9.390 9.502 11,100,834 -0.03(-0.33%)
Mar 04, 2005 9.659 9.710 9.524 9.534 8,628,903 -0.14(-1.46%)
Mar 03, 2005 9.662 9.760 9.521 9.674 13,699,990 +0.05(+0.54%)
Mar 02, 2005 9.408 9.870 9.385 9.623 22,706,410 +0.08(+0.89%)
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.