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 (%)
Mar 31, 2009 5.637 5.681 5.243 5.568 19,181,656 -0.01(-0.11%)
Mar 30, 2009 5.900 5.900 5.418 5.575 17,770,574 -0.47(-7.76%)
Mar 26, 2009 5.625 6.125 5.625 6.044 19,298,682 +0.56(+10.15%)
Mar 25, 2009 5.719 5.931 5.212 5.487 27,216,388 -0.19(-3.31%)
Mar 24, 2009 5.456 5.947 5.381 5.675 26,298,174 +0.13(+2.37%)
Mar 23, 2009 5.318 5.568 5.299 5.543 20,949,422 +0.54(+10.75%)
Mar 20, 2009 5.493 5.543 4.918 5.005 20,032,230 -0.58(-10.31%)
Mar 19, 2009 5.750 5.781 5.425 5.581 20,088,740 -0.11(-1.87%)
Mar 18, 2009 5.049 5.794 5.049 5.687 29,658,482 +0.46(+8.86%)
Mar 17, 2009 4.980 5.262 4.818 5.224 17,642,690 +0.28(+5.56%)
Mar 16, 2009 5.299 5.393 4.943 4.949 11,709,845 -0.26(-5.04%)
Mar 13, 2009 5.137 5.343 4.952 5.212 0 +0.01(+0.12%)
Mar 12, 2009 4.905 5.293 4.749 5.206 24,179,326 +0.29(+5.99%)
Mar 11, 2009 4.655 5.037 4.580 4.911 25,685,310 +0.31(+6.66%)
Mar 10, 2009 4.380 4.743 4.355 4.605 27,720,714 +0.35(+8.24%)
Mar 09, 2009 4.267 4.605 4.173 4.255 19,630,224 -0.09(-2.02%)
Mar 06, 2009 4.411 4.661 4.161 4.342 0 +0.23(+5.47%)
Mar 05, 2009 4.455 4.524 3.923 4.117 27,864,484 -0.48(-10.48%)
Mar 04, 2009 4.680 4.736 4.430 4.599 18,614,482 -0.01(-0.27%)
Mar 02, 2009 4.736 4.980 4.586 4.611 22,870,266 -0.31(-6.35%)
Feb 27, 2009 4.768 5.080 4.642 4.924 0 +0.02(+0.38%)
Feb 26, 2009 5.137 5.249 4.861 4.905 12,590,472 -0.16(-3.21%)
Feb 25, 2009 5.155 5.268 4.667 5.068 29,193,220 -0.12(-2.29%)
Feb 24, 2009 4.699 5.274 4.567 5.187 37,235,808 +0.56(+12.03%)
Feb 23, 2009 5.005 5.005 4.599 4.630 24,579,558 -0.29(-5.85%)
Feb 20, 2009 4.724 5.005 4.599 4.918 26,098,712 +0.13(+2.61%)
Feb 19, 2009 5.074 5.224 4.755 4.793 19,512,824 -0.14(-2.92%)
Feb 18, 2009 5.112 5.174 4.830 4.936 20,423,108 -0.12(-2.35%)
Feb 17, 2009 5.043 5.281 4.993 5.055 20,818,812 -0.34(-6.37%)
Feb 13, 2009 5.537 5.612 5.180 5.399 20,162,172 -0.05(-0.92%)
Feb 12, 2009 5.281 5.475 5.068 5.450 24,589,214 +0.13(+2.47%)
Feb 11, 2009 5.550 5.750 5.168 5.318 20,242,640 -0.18(-3.19%)
Feb 10, 2009 5.850 5.956 5.450 5.493 14,781,692 -0.43(-7.19%)
Feb 09, 2009 6.069 6.163 5.734 5.919 12,974,483 -0.15(-2.47%)
Feb 06, 2009 5.543 6.200 5.481 6.069 26,475,066 +0.59(+10.86%)
Feb 05, 2009 5.425 5.625 5.237 5.475 28,772,766 +0.27(+5.17%)
Feb 04, 2009 5.456 5.506 5.068 5.206 26,478,538 -0.32(-5.78%)
Feb 03, 2009 5.262 5.637 5.087 5.525 33,037,260 +0.15(+2.79%)
Feb 02, 2009 5.443 5.938 4.692 5.374 68,377,872 -0.23(-4.02%)
Jan 30, 2009 5.919 6.000 5.443 5.600 0 -0.29(-4.89%)
Jan 29, 2009 6.157 6.250 5.869 5.888 15,682,555 -0.39(-6.27%)
Jan 28, 2009 6.113 6.413 6.106 6.282 14,552,902 +0.29(+4.91%)
Jan 27, 2009 5.994 6.225 5.825 5.988 13,844,049 -0.10(-1.64%)
Jan 26, 2009 6.038 6.319 5.938 6.088 12,741,030 +0.05(+0.83%)
Jan 23, 2009 5.637 6.213 5.637 6.038 16,219,008 +0.16(+2.77%)
Jan 22, 2009 5.938 6.269 5.712 5.875 22,042,964 +0.08(+1.40%)
Jan 21, 2009 5.593 5.806 5.399 5.794 13,136,395 +0.33(+6.07%)
Jan 20, 2009 6.106 6.200 5.343 5.462 14,161,561 -0.64(-10.55%)
Jan 16, 2009 6.288 6.313 5.831 6.106 15,383,984 +0.01(+0.21%)
Jan 15, 2009 5.931 6.344 5.593 6.094 20,074,732 +0.17(+2.85%)
Jan 14, 2009 6.144 6.150 5.775 5.925 19,209,246 -0.36(-5.77%)
Jan 13, 2009 6.182 6.476 6.100 6.288 15,790,055 +0.08(+1.21%)
Jan 12, 2009 6.294 6.588 6.100 6.213 14,424,346 -0.23(-3.59%)
Jan 09, 2009 6.763 7.014 6.332 6.444 20,289,388 -0.39(-5.76%)
Jan 08, 2009 6.845 7.295 6.720 6.839 24,385,790 -0.24(-3.36%)
Jan 07, 2009 7.164 7.364 6.920 7.076 19,917,076 -0.24(-3.25%)
Jan 06, 2009 7.314 7.464 7.133 7.314 18,965,036 +0.02(+0.26%)
Jan 05, 2009 6.757 7.464 6.645 7.295 24,758,082 +0.43(+6.19%)
Jan 02, 2009 6.532 6.951 6.338 6.870 0 +0.39(+6.09%)
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.