Breaking News Bar

Business News and Information

Macy's (NY: M )

28.25 USD +4.21 (+17.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 51.02 51.42 49.86 51.34 7,794,510 +0.36(+0.71%)
Oct 30, 2015 49.93 51.63 49.82 50.98 6,062,208 +1.28(+2.58%)
Oct 29, 2015 49.86 50.28 49.32 49.70 3,491,595 -0.17(-0.34%)
Oct 28, 2015 49.15 49.93 48.94 49.87 4,147,162 +0.82(+1.67%)
Oct 27, 2015 48.91 49.10 48.27 49.05 4,184,063 +0.39(+0.80%)
Oct 26, 2015 47.69 49.02 47.10 48.66 6,418,792 +0.69(+1.44%)
Oct 23, 2015 50.19 50.36 47.68 47.97 7,175,142 -1.91(-3.83%)
Oct 22, 2015 50.44 50.71 49.62 49.88 4,191,707 -0.45(-0.89%)
Oct 21, 2015 50.99 51.34 50.27 50.33 3,162,742 -0.30(-0.59%)
Oct 20, 2015 50.29 50.92 50.27 50.63 3,791,089 -0.08(-0.16%)
Oct 19, 2015 50.32 51.00 50.18 50.71 3,478,880 +0.24(+0.48%)
Oct 16, 2015 50.56 50.88 50.36 50.47 3,109,976 +0.01(+0.02%)
Oct 15, 2015 49.89 50.50 49.45 50.46 4,041,463 +0.69(+1.39%)
Oct 14, 2015 50.42 50.85 49.48 49.77 5,691,044 -0.49(-0.97%)
Oct 13, 2015 50.33 50.85 49.91 50.26 7,392,057 -0.10(-0.20%)
Oct 12, 2015 50.97 51.17 49.73 50.36 6,767,322 -0.64(-1.25%)
Oct 09, 2015 51.49 51.67 50.94 51.00 5,805,483 -0.47(-0.91%)
Oct 08, 2015 51.27 52.20 51.13 51.47 4,753,384 +0.34(+0.66%)
Oct 07, 2015 51.37 51.79 50.85 51.13 3,509,869 -0.26(-0.51%)
Oct 06, 2015 51.31 51.55 50.73 51.39 4,275,617 -0.32(-0.62%)
Oct 05, 2015 51.59 51.94 51.21 51.71 4,734,705 -0.13(-0.25%)
Oct 02, 2015 50.25 51.85 50.03 51.84 4,224,470 +0.79(+1.55%)
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