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

Macy's (NY: M )

15.67 -0.78 (-4.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 29, 2005 8.782 8.788 8.340 8.472 15,866,394 -0.28(-3.18%)
Apr 28, 2005 8.937 9.003 8.745 8.751 6,184,761 -0.21(-2.32%)
Apr 27, 2005 9.077 9.077 8.892 8.959 5,784,343 -0.14(-1.49%)
Apr 26, 2005 9.138 9.234 9.077 9.094 5,489,459 -0.05(-0.50%)
Apr 25, 2005 9.069 9.146 9.050 9.140 5,099,221 +0.10(+1.11%)
Apr 22, 2005 9.194 9.196 8.994 9.040 6,767,743 -0.15(-1.68%)
Apr 21, 2005 9.172 9.243 9.054 9.194 5,874,268 +0.08(+0.89%)
Apr 20, 2005 9.187 9.286 9.077 9.113 8,174,975 -0.07(-0.80%)
Apr 19, 2005 9.103 9.211 9.018 9.187 5,775,860 +0.09(+0.96%)
Apr 18, 2005 9.091 9.118 8.947 9.100 8,778,317 +0.03(+0.36%)
Apr 15, 2005 9.150 9.278 8.972 9.068 11,432,613 -0.13(-1.44%)
Apr 14, 2005 9.452 9.489 9.197 9.200 9,999,591 -0.23(-2.44%)
Apr 13, 2005 9.448 9.473 9.415 9.430 7,127,101 -0.05(-0.56%)
Apr 12, 2005 9.514 9.514 9.392 9.483 7,620,158 -0.03(-0.33%)
Apr 11, 2005 9.482 9.589 9.474 9.514 10,236,449 +0.05(+0.50%)
Apr 08, 2005 9.496 9.541 9.449 9.467 10,130,236 -0.07(-0.73%)
Apr 07, 2005 9.467 9.555 9.389 9.536 10,225,590 +0.01(+0.11%)
Apr 06, 2005 9.542 9.570 9.460 9.526 7,044,303 -0.01(-0.15%)
Apr 05, 2005 9.474 9.572 9.440 9.541 8,825,484 +0.03(+0.29%)
Apr 04, 2005 9.268 9.558 9.253 9.513 16,745,956 +0.26(+2.79%)
Apr 01, 2005 9.401 9.407 9.228 9.255 9,234,386 -0.12(-1.30%)
Mar 31, 2005 9.289 9.423 9.284 9.377 8,237,073 +0.06(+0.63%)
Mar 30, 2005 9.088 9.327 9.082 9.318 8,637,152 +0.23(+2.55%)
Mar 29, 2005 9.194 9.300 9.040 9.087 8,574,375 -0.21(-2.27%)
Mar 28, 2005 8.998 9.356 8.994 9.298 10,855,061 +0.30(+3.32%)
Mar 24, 2005 8.988 9.134 8.892 8.998 9,006,351 +0.07(+0.83%)
Mar 23, 2005 8.959 9.035 8.879 8.925 13,029,195 -0.13(-1.43%)
Mar 22, 2005 9.183 9.209 9.000 9.054 6,940,126 -0.13(-1.40%)
Mar 21, 2005 9.239 9.265 9.007 9.183 6,428,066 -0.10(-1.13%)
Mar 18, 2005 9.356 9.382 9.171 9.287 7,533,627 -0.10(-1.05%)
Mar 17, 2005 9.318 9.411 9.244 9.386 6,283,169 +0.10(+1.11%)
Mar 16, 2005 9.452 9.452 9.247 9.283 9,401,000 -0.20(-2.10%)
Mar 15, 2005 9.474 9.510 9.407 9.482 11,520,841 -0.01(-0.16%)
Mar 14, 2005 9.231 9.498 9.225 9.496 13,980,357 +0.34(+3.70%)
Mar 11, 2005 9.165 9.191 9.124 9.158 6,114,858 -0.07(-0.80%)
Mar 10, 2005 8.973 9.261 8.966 9.231 12,154,723 +0.24(+2.70%)
Mar 09, 2005 9.010 9.143 8.950 8.988 11,226,296 +0.06(+0.64%)
Mar 08, 2005 8.892 8.954 8.869 8.931 7,998,519 -0.02(-0.23%)
Mar 07, 2005 8.990 9.018 8.845 8.951 11,784,166 -0.03(-0.33%)
Mar 04, 2005 9.099 9.147 8.972 8.981 9,160,071 -0.13(-1.46%)
Mar 03, 2005 9.102 9.194 8.969 9.113 14,543,318 +0.05(+0.54%)
Mar 02, 2005 8.863 9.298 8.841 9.065 24,104,146 +0.08(+0.89%)
Mar 01, 2005 8.325 9.081 8.325 8.985 42,757,516 +0.67(+8.02%)
Feb 28, 2005 8.548 8.562 8.195 8.318 44,832,224 -0.05(-0.60%)
Feb 25, 2005 8.369 8.371 8.223 8.368 8,721,308 -0.03(-0.39%)
Feb 24, 2005 8.355 8.443 8.303 8.400 5,676,434 +0.06(+0.69%)
Feb 23, 2005 8.182 8.430 8.182 8.343 10,962,291 +0.20(+2.41%)
Feb 22, 2005 8.207 8.251 8.089 8.147 9,861,481 -0.21(-2.52%)
Feb 18, 2005 8.453 8.453 8.223 8.357 9,192,647 -0.10(-1.13%)
Feb 17, 2005 8.471 8.502 8.422 8.453 2,982,096 -0.00(-0.03%)
Feb 16, 2005 8.517 8.549 8.419 8.456 2,810,730 -0.09(-1.05%)
Feb 15, 2005 8.487 8.586 8.433 8.546 6,000,162 +0.11(+1.31%)
Feb 14, 2005 8.487 8.487 8.393 8.436 2,139,521 -0.04(-0.43%)
Feb 11, 2005 8.425 8.518 8.425 8.472 3,383,532 +0.06(+0.70%)
Feb 10, 2005 8.487 8.493 8.394 8.413 3,246,100 -0.04(-0.52%)
Feb 09, 2005 8.648 8.654 8.434 8.458 4,131,431 -0.17(-1.96%)
Feb 08, 2005 8.738 8.802 8.623 8.627 4,568,158 -0.09(-0.98%)
Feb 07, 2005 8.637 8.828 8.637 8.713 8,370,772 +0.08(+0.87%)
Feb 04, 2005 8.573 8.671 8.546 8.637 3,481,600 +0.07(+0.77%)
Feb 03, 2005 8.472 8.578 8.458 8.571 4,215,926 +0.05(+0.64%)
Feb 02, 2005 8.475 8.517 8.439 8.517 2,630,882 +0.02(+0.24%)
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.