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

Macy's (NY: M )

15.15 -0.15 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
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.