Breaking News Bar

Business News and Information

Macy's (NY: M )

16.64 USD -0.03 (-0.18%)
Streaming Delayed Price Updated: 7:24 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.05 15.05 14.60 14.72 3,582,100 -0.87(-5.55%)
Sep 27, 2002 16.86 16.86 15.59 15.59 2,340,700 -1.55(-9.05%)
Sep 26, 2002 16.97 17.17 16.70 17.14 1,256,500 +0.43(+2.54%)
Sep 25, 2002 16.50 16.77 16.25 16.71 1,638,200 +0.56(+3.47%)
Sep 24, 2002 16.43 16.55 16.08 16.15 3,176,200 -0.60(-3.58%)
Sep 23, 2002 17.00 17.00 16.50 16.75 2,270,400 -0.64(-3.71%)
Sep 20, 2002 17.62 17.70 17.33 17.39 1,452,000 -0.21(-1.16%)
Sep 19, 2002 17.71 18.02 17.58 17.60 835,400 -0.34(-1.90%)
Sep 18, 2002 18.12 18.18 17.80 17.94 1,151,700 -0.48(-2.63%)
Sep 17, 2002 19.05 19.07 18.36 18.42 1,145,000 -0.23(-1.21%)
Sep 16, 2002 18.07 18.65 18.07 18.65 897,500 +0.58(+3.24%)
Sep 13, 2002 18.10 18.25 17.90 18.07 2,810,000 -0.07(-0.41%)
Sep 12, 2002 18.35 18.46 18.04 18.14 758,400 -0.34(-1.84%)
Sep 11, 2002 18.50 18.71 18.45 18.48 739,500 -0.02(-0.11%)
Sep 10, 2002 18.40 18.59 18.30 18.50 1,155,800 +0.06(+0.33%)
Sep 09, 2002 18.25 18.72 18.13 18.44 1,668,200 +0.19(+1.01%)
Sep 06, 2002 17.80 18.29 17.77 18.25 1,104,600 +0.60(+3.43%)
Sep 05, 2002 17.00 17.83 17.00 17.65 1,502,100 -0.10(-0.59%)
Sep 04, 2002 17.67 17.90 17.17 17.75 1,261,700 +0.18(+1.02%)
Sep 03, 2002 17.95 17.95 17.45 17.58 1,085,600 -0.38(-2.09%)
Aug 30, 2002 17.82 18.20 17.82 17.95 4,970,000 +0.20(+1.10%)
Aug 29, 2002 17.55 17.99 17.40 17.75 1,361,600 -0.16(-0.87%)
Aug 28, 2002 17.96 18.17 17.62 17.91 949,500 -0.04(-0.20%)
Aug 27, 2002 18.17 18.32 17.80 17.95 1,118,300 -0.29(-1.56%)
Aug 26, 2002 17.94 18.34 17.78 18.23 809,600 +0.19(+1.05%)
Aug 23, 2002 18.46 18.58 18.04 18.04 1,191,600 -0.64(-3.45%)
Aug 22, 2002 18.38 18.85 18.20 18.68 9,680,000 +0.23(+1.27%)
Aug 21, 2002 18.51 18.77 18.01 18.45 1,118,600 +0.06(+0.33%)
Aug 20, 2002 18.50 18.58 18.16 18.39 1,379,200 -0.18(-0.94%)
Aug 16, 2002 18.46 18.69 18.11 18.57 1,230,900 +0.07(+0.35%)
Aug 15, 2002 17.92 18.71 17.86 18.50 2,730,400 +1.08(+6.23%)
Aug 14, 2002 16.27 17.43 16.27 17.42 1,870,500 +1.16(+7.14%)
Aug 13, 2002 16.41 16.79 16.25 16.25 2,297,500 -0.32(-1.93%)
Aug 12, 2002 16.85 16.92 16.52 16.58 1,431,300 -0.43(-2.56%)
Aug 07, 2002 17.12 17.17 16.54 17.01 1,758,200 -0.08(-0.50%)
Aug 06, 2002 16.60 17.39 16.55 17.09 1,801,500 +0.64(+3.92%)
Aug 05, 2002 16.73 17.05 16.42 16.45 1,286,400 -0.27(-1.64%)
Aug 02, 2002 17.50 17.50 16.41 16.73 2,285,700 -0.81(-4.59%)
Aug 01, 2002 18.80 18.80 17.20 17.53 2,440,900 -1.27(-6.78%)
Jul 31, 2002 19.05 19.08 17.87 18.80 2,606,100 -0.24(-1.26%)
Jul 30, 2002 18.88 19.30 18.36 19.05 2,148,200 -0.13(-0.68%)
Jul 29, 2002 18.85 19.21 18.74 19.17 2,463,800 +0.52(+2.82%)
Jul 26, 2002 18.75 18.80 17.77 18.65 2,327,400 -0.12(-0.64%)
Jul 25, 2002 17.95 18.80 17.59 18.77 2,582,000 +0.84(+4.66%)
Jul 24, 2002 16.62 17.99 16.24 17.93 5,880,000 +1.31(+7.88%)
Jul 23, 2002 16.15 17.25 16.15 16.62 1,790,100 +0.50(+3.13%)
Jul 22, 2002 16.50 17.10 15.70 16.12 1,656,900 -0.38(-2.30%)
Jul 19, 2002 17.00 17.20 16.49 16.50 1,208,900 -0.73(-4.21%)
Jul 17, 2002 18.00 18.20 16.86 17.23 1,956,000 -1.17(-6.36%)
Jul 12, 2002 19.25 19.40 18.27 18.39 1,825,900 -0.81(-4.24%)
Jul 11, 2002 18.60 19.26 18.13 19.21 2,100,200 +0.33(+1.77%)
Jul 10, 2002 19.70 19.80 18.82 18.88 3,546,800 -0.17(-0.92%)
Jul 09, 2002 19.60 19.99 19.05 19.05 1,935,000 -0.55(-2.81%)
Jul 08, 2002 20.40 20.41 19.46 19.60 1,548,400 -0.90(-4.39%)
Jul 05, 2002 18.82 20.50 18.75 20.50 931,600 +1.80(+9.65%)
Jul 04, 2002 18.13 18.70 18.05 18.70 1,097,300 +0.00(+0.00%)
Jul 03, 2002 18.13 18.70 18.05 18.70 1,097,300 +0.60(+3.32%)
Jul 02, 2002 18.55 18.55 17.85 18.09 2,348,400 -0.77(-4.08%)
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.
 
bottom clear