Breaking News Bar

Business News and Information

Macy's (NY: M )

16.98 USD +0.17 (+1.01%)
Streaming Delayed Price Updated: 7:34 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 28.82 29.34 28.80 29.24 7,766,085 +0.48(+1.67%)
Jun 29, 2011 28.88 29.13 28.45 28.76 7,632,373 +0.03(+0.10%)
Jun 28, 2011 28.30 28.75 28.21 28.73 5,637,871 +0.58(+2.06%)
Jun 27, 2011 28.07 28.36 27.86 28.15 5,050,563 +0.13(+0.46%)
Jun 24, 2011 28.63 28.84 28.00 28.02 7,183,755 -0.68(-2.37%)
Jun 23, 2011 27.74 28.74 27.69 28.70 8,899,170 +0.60(+2.14%)
Jun 22, 2011 28.27 28.68 28.07 28.10 7,458,676 -0.16(-0.57%)
Jun 21, 2011 27.81 28.36 27.62 28.26 6,306,422 +0.61(+2.21%)
Jun 20, 2011 27.55 27.74 27.52 27.65 6,222,876 +0.38(+1.39%)
Jun 17, 2011 27.10 27.38 27.02 27.27 8,130,142 +0.39(+1.45%)
Jun 16, 2011 27.36 27.45 26.48 26.88 10,410,851 -0.41(-1.50%)
Jun 15, 2011 27.58 27.72 27.17 27.29 7,074,569 -0.60(-2.15%)
Jun 14, 2011 27.39 28.14 27.26 27.89 7,528,792 +0.76(+2.80%)
Jun 13, 2011 27.26 27.45 26.85 27.13 5,440,527 -0.10(-0.37%)
Jun 10, 2011 27.98 28.00 27.13 27.23 7,078,382 -0.90(-3.20%)
Jun 09, 2011 28.25 28.47 27.99 28.13 9,633,613 +0.31(+1.11%)
Jun 08, 2011 27.61 27.90 27.25 27.82 12,100,394 +0.04(+0.14%)
Jun 07, 2011 27.05 28.08 26.98 27.78 9,426,993 +0.83(+3.08%)
Jun 06, 2011 27.43 27.76 26.85 26.95 9,274,295 -0.59(-2.14%)
Jun 03, 2011 27.75 28.17 27.47 27.54 9,070,751 -0.75(-2.65%)
May 24, 2011 28.72 29.01 28.29 28.29 9,456,161 -0.29(-1.01%)
May 23, 2011 28.10 28.91 28.05 28.58 9,443,647 -0.05(-0.17%)
May 20, 2011 29.31 29.33 28.51 28.63 10,625,590 -0.87(-2.95%)
May 19, 2011 29.74 30.00 29.19 29.50 10,816,270 +0.30(+1.03%)
May 18, 2011 28.49 29.29 28.36 29.20 9,307,801 +0.80(+2.82%)
May 17, 2011 28.16 28.62 27.86 28.40 10,307,830 +0.34(+1.21%)
May 16, 2011 28.37 28.57 27.95 28.06 12,470,157 -0.40(-1.41%)
May 13, 2011 28.11 28.83 28.03 28.46 9,065,853 -0.16(-0.56%)
May 12, 2011 28.29 28.84 27.85 28.62 13,596,143 +0.26(+0.92%)
May 11, 2011 28.44 28.88 27.87 28.36 32,943,986 +2.03(+7.71%)
May 10, 2011 26.35 26.59 26.21 26.33 9,330,458 +0.15(+0.57%)
May 09, 2011 25.99 26.30 25.68 26.18 8,302,654 +0.10(+0.38%)
May 06, 2011 26.70 26.82 25.94 26.08 10,157,508 -0.27(-1.02%)
May 05, 2011 25.47 26.88 25.36 26.35 17,341,837 +0.95(+3.74%)
May 04, 2011 25.00 25.55 24.80 25.40 14,404,858 +0.42(+1.68%)
May 03, 2011 24.11 25.02 24.11 24.98 12,050,552 +0.80(+3.31%)
May 02, 2011 24.16 24.19 24.11 24.18 8,822,949 +0.27(+1.13%)
Apr 29, 2011 24.16 24.27 23.86 23.91 6,236,422 -0.30(-1.24%)
Apr 28, 2011 24.65 24.74 24.03 24.21 7,823,794 -0.36(-1.47%)
Apr 27, 2011 24.58 24.99 24.37 24.57 11,430,247 +0.08(+0.33%)
Apr 26, 2011 24.13 24.51 23.91 24.49 10,115,503 +0.50(+2.08%)
Apr 25, 2011 24.01 24.08 23.76 23.99 5,480,386 -0.17(-0.70%)
Apr 21, 2011 24.59 24.68 24.13 24.16 5,906,554 -0.35(-1.43%)
Apr 20, 2011 24.26 24.58 24.05 24.51 10,310,617 +0.59(+2.47%)
Apr 19, 2011 23.92 24.02 23.67 23.92 5,996,731 +0.00(+0.00%)
Apr 18, 2011 23.96 24.18 23.62 23.92 8,481,951 -0.48(-1.97%)
Apr 15, 2011 24.57 24.69 24.34 24.40 8,870,397 -0.04(-0.16%)
Apr 14, 2011 24.55 24.55 24.17 24.44 7,138,942 -0.24(-0.97%)
Apr 13, 2011 24.93 25.08 24.40 24.68 8,657,316 -0.03(-0.12%)
Apr 12, 2011 24.69 25.43 24.63 24.71 11,055,200 -0.28(-1.12%)
Apr 11, 2011 24.80 25.25 24.78 24.99 7,567,583 +0.16(+0.64%)
Apr 08, 2011 25.34 25.42 24.57 24.83 7,595,168 -0.57(-2.24%)
Apr 07, 2011 25.70 25.99 24.00 25.40 12,968,540 +0.21(+0.83%)
Apr 06, 2011 24.85 25.32 24.70 25.19 12,610,906 +0.59(+2.40%)
Apr 05, 2011 23.85 24.77 23.71 24.60 12,751,149 +0.67(+2.80%)
Apr 04, 2011 24.45 24.52 23.85 23.93 4,340,732 -0.42(-1.72%)
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