Breaking News Bar

Business News and Information

Macy's (NY: M )

16.68 USD -0.10 (-0.60%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 39.99 40.61 39.84 40.41 5,767,695 +0.84(+2.12%)
Jan 28, 2016 40.62 40.62 39.24 39.57 5,278,385 -0.72(-1.79%)
Jan 27, 2016 39.83 41.05 39.82 40.29 5,553,606 +0.11(+0.27%)
Jan 26, 2016 39.56 40.57 39.53 40.18 5,290,417 +0.86(+2.19%)
Jan 25, 2016 41.25 41.46 39.25 39.32 7,356,522 -2.03(-4.91%)
Jan 22, 2016 41.00 41.80 40.61 41.35 8,390,953 +0.74(+1.82%)
Jan 21, 2016 39.80 41.60 39.73 40.61 9,146,141 +0.88(+2.21%)
Jan 20, 2016 38.13 40.14 37.52 39.73 10,791,301 +0.97(+2.50%)
Jan 19, 2016 37.99 40.01 37.50 38.76 12,770,280 +0.88(+2.32%)
Jan 15, 2016 36.82 37.88 37.88 37.88 7,774,600 +0.24(+0.64%)
Jan 14, 2016 38.70 38.76 37.59 37.64 7,296,026 -1.00(-2.59%)
Jan 13, 2016 38.44 39.57 38.18 38.64 10,116,946 +0.03(+0.08%)
Jan 12, 2016 38.87 39.10 37.63 38.61 10,158,428 -0.21(-0.54%)
Jan 11, 2016 37.00 38.85 36.95 38.82 16,950,648 +2.93(+8.16%)
Jan 08, 2016 36.85 37.12 35.55 35.89 10,980,997 -1.00(-2.71%)
Jan 07, 2016 36.55 38.44 36.29 36.89 18,237,142 +0.74(+2.05%)
Jan 06, 2016 36.35 36.69 35.73 36.15 12,999,751 -0.81(-2.19%)
Jan 05, 2016 36.65 37.39 36.23 36.96 13,378,429 +1.17(+3.27%)
Jan 04, 2016 34.45 35.89 34.35 35.79 10,906,152 +0.81(+2.32%)
Dec 31, 2015 35.27 34.98 34.98 34.98 4,673,400 -0.40(-1.13%)
Dec 30, 2015 35.74 35.99 35.25 35.38 6,557,717 -0.32(-0.90%)
Dec 29, 2015 35.67 36.04 35.33 35.70 4,988,427 +0.20(+0.56%)
Dec 28, 2015 35.46 35.88 35.26 35.50 5,747,516 +0.02(+0.06%)
Dec 24, 2015 36.07 35.48 35.48 35.48 3,654,200 -0.58(-1.61%)
Dec 23, 2015 35.60 36.21 35.28 36.06 8,193,362 +0.63(+1.78%)
Dec 22, 2015 34.54 35.47 34.07 35.43 12,343,250 +0.41(+1.17%)
Dec 21, 2015 35.02 35.17 34.52 35.02 6,547,224 +0.15(+0.43%)
Dec 18, 2015 34.53 35.17 34.31 34.87 11,151,738 +0.37(+1.07%)
Dec 17, 2015 35.99 36.00 34.48 34.50 13,718,756 -1.37(-3.82%)
Dec 16, 2015 36.15 36.28 35.36 35.87 11,555,001 -0.07(-0.19%)
Dec 15, 2015 36.51 36.91 35.78 35.94 12,647,902 -0.43(-1.18%)
Dec 14, 2015 36.91 37.17 36.12 36.37 9,670,375 -0.39(-1.06%)
Dec 11, 2015 37.22 37.47 36.69 36.76 5,998,536 -1.12(-2.96%)
Dec 10, 2015 38.40 38.85 37.80 37.88 5,827,397 -0.27(-0.71%)
Dec 09, 2015 38.43 39.14 37.97 38.15 4,805,565 -0.29(-0.75%)
Dec 08, 2015 38.12 39.01 38.01 38.44 6,008,350 -0.11(-0.29%)
Dec 07, 2015 39.06 39.12 38.45 38.55 7,418,029 -0.77(-1.96%)
Dec 04, 2015 38.49 39.68 38.33 39.32 8,679,574 +0.34(+0.87%)
Dec 03, 2015 38.51 39.25 37.97 38.98 13,099,885 +0.54(+1.40%)
Dec 02, 2015 39.54 39.94 38.25 38.44 9,692,726 -0.89(-2.26%)
Dec 01, 2015 39.38 39.79 38.98 39.33 5,784,437 +0.25(+0.64%)
Nov 30, 2015 40.16 40.19 38.80 39.08 9,211,950 -0.91(-2.28%)
Nov 27, 2015 40.59 40.62 39.63 39.99 4,170,337 -0.39(-0.97%)
Nov 25, 2015 39.90 40.38 40.38 40.38 7,486,200 +0.75(+1.89%)
Nov 24, 2015 39.60 40.07 39.25 39.63 14,585,096 -0.41(-1.02%)
Nov 23, 2015 39.14 40.29 38.83 40.04 10,647,447 +1.44(+3.73%)
Nov 20, 2015 39.04 39.69 38.40 38.60 10,618,395 +0.06(+0.16%)
Nov 19, 2015 38.90 39.17 38.25 38.54 5,917,453 -0.38(-0.98%)
Nov 18, 2015 38.35 39.12 37.95 38.92 10,489,119 +0.89(+2.34%)
Nov 17, 2015 38.96 38.96 37.75 38.03 9,980,519 -0.59(-1.53%)
Nov 16, 2015 38.88 39.02 37.87 38.62 10,927,612 -0.48(-1.23%)
Nov 13, 2015 40.17 40.17 39.01 39.10 13,306,118 -1.72(-4.21%)
Nov 12, 2015 40.12 41.58 39.93 40.82 15,478,559 +0.38(+0.94%)
Nov 11, 2015 42.66 42.81 39.75 40.44 39,200,443 -6.58(-13.99%)
Nov 10, 2015 46.24 47.75 45.86 47.02 9,685,674 +0.78(+1.69%)
Nov 09, 2015 48.52 48.59 45.83 46.24 14,208,447 -2.66(-5.44%)
Nov 06, 2015 50.25 50.45 48.74 48.90 8,079,433 -1.55(-3.07%)
Nov 05, 2015 50.57 50.77 49.72 50.45 3,856,982 +0.01(+0.02%)
Nov 04, 2015 51.18 50.78 49.55 50.44 7,776,474 -0.74(-1.45%)
Nov 03, 2015 51.24 52.48 50.96 51.18 7,900,538 -0.16(-0.31%)
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