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

Macy's (NY: M )

18.36 -0.48 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.747 6.478 5.666 6.416 20,800,806 +0.58(+9.99%)
Dec 30, 2008 5.555 5.939 5.338 5.834 11,035,681 +0.32(+5.85%)
Dec 29, 2008 5.325 5.556 5.270 5.511 10,255,942 +0.18(+3.37%)
Dec 26, 2008 5.530 5.642 5.208 5.332 4,404,125 -0.14(-2.49%)
Dec 24, 2008 5.561 5.561 5.301 5.468 4,442,025 +0.07(+1.26%)
Dec 23, 2008 5.772 6.038 5.332 5.400 15,225,524 -0.40(-6.84%)
Dec 22, 2008 6.553 6.553 5.604 5.797 19,012,258 -0.79(-11.96%)
Dec 19, 2008 6.540 6.664 6.292 6.584 24,591,316 +0.12(+1.92%)
Dec 18, 2008 6.230 6.578 6.193 6.460 34,990,860 +0.25(+4.10%)
Dec 17, 2008 5.139 6.429 5.090 6.206 41,742,000 +0.95(+18.18%)
Dec 16, 2008 5.158 5.313 5.063 5.251 18,707,302 +0.20(+3.93%)
Dec 15, 2008 5.282 5.387 4.947 5.053 19,782,396 -0.22(-4.12%)
Dec 12, 2008 4.960 5.282 4.774 5.270 15,607,661 +0.20(+4.04%)
Dec 11, 2008 5.406 5.623 4.960 5.065 19,078,536 -0.42(-7.58%)
Dec 10, 2008 5.480 5.815 5.294 5.480 27,735,640 +0.17(+3.27%)
Dec 09, 2008 5.270 5.945 5.071 5.307 20,569,322 -0.16(-2.95%)
Dec 08, 2008 5.542 5.651 5.177 5.468 23,867,352 +0.13(+2.44%)
Dec 05, 2008 4.625 5.375 4.557 5.338 22,921,766 +0.48(+9.96%)
Dec 04, 2008 4.451 5.468 4.402 4.854 40,333,876 +0.27(+5.95%)
Dec 03, 2008 4.054 4.612 3.968 4.581 34,000,932 +0.24(+5.57%)
Dec 02, 2008 4.054 4.352 3.906 4.340 17,915,576 +0.37(+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.