Breaking News Bar

Business News and Information

Macy's (NY: M )

17.12 USD +0.04 (+0.26%)
Streaming Delayed Price Updated: 11:08 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.010 9.080 8.380 8.900 12,001,285 -0.01(-0.11%)
Mar 30, 2009 9.430 9.430 8.660 8.910 11,118,421 -0.75(-7.76%)
Mar 26, 2009 8.990 9.790 8.990 9.660 12,074,504 +0.89(+10.15%)
Mar 25, 2009 9.140 9.480 8.330 8.770 17,028,334 -0.30(-3.31%)
Mar 24, 2009 8.720 9.505 8.600 9.070 16,453,839 +0.21(+2.37%)
Mar 23, 2009 8.500 8.900 8.470 8.860 13,107,314 +0.86(+10.75%)
Mar 20, 2009 8.780 8.860 7.860 8.000 12,533,460 -0.92(-10.31%)
Mar 19, 2009 9.190 9.240 8.670 8.920 12,568,816 -0.17(-1.87%)
Mar 18, 2009 8.070 9.260 8.070 9.090 18,556,266 +0.74(+8.86%)
Mar 17, 2009 7.960 8.410 7.700 8.350 11,038,408 +0.44(+5.56%)
Mar 16, 2009 8.470 8.620 7.900 7.910 7,326,437 -0.42(-5.04%)
Mar 13, 2009 8.210 8.540 7.915 8.330 0 +0.01(+0.12%)
Mar 12, 2009 7.840 8.460 7.590 8.320 15,128,151 +0.47(+5.99%)
Mar 11, 2009 7.440 8.050 7.320 7.850 16,070,392 +0.49(+6.66%)
Mar 10, 2009 7.000 7.580 6.960 7.360 17,343,872 +0.56(+8.24%)
Mar 09, 2009 6.820 7.360 6.670 6.800 12,281,939 -0.14(-2.02%)
Mar 06, 2009 7.050 7.450 6.650 6.940 0 +0.36(+5.47%)
Mar 05, 2009 7.120 7.230 6.270 6.580 17,433,823 -0.77(-10.48%)
Mar 04, 2009 7.480 7.570 7.080 7.350 11,646,425 -0.02(-0.27%)
Mar 02, 2009 7.570 7.960 7.330 7.370 14,309,118 -0.50(-6.35%)
Feb 27, 2009 7.620 8.120 7.420 7.870 0 +0.03(+0.38%)
Feb 26, 2009 8.210 8.390 7.770 7.840 7,877,414 -0.26(-3.21%)
Feb 25, 2009 8.240 8.420 7.460 8.100 18,265,169 -0.19(-2.29%)
Feb 24, 2009 7.510 8.430 7.300 8.290 23,297,132 +0.89(+12.03%)
Feb 23, 2009 8.000 8.000 7.350 7.400 15,378,562 -0.46(-5.85%)
Feb 20, 2009 7.550 8.000 7.350 7.860 16,329,043 +0.20(+2.61%)
Feb 19, 2009 8.110 8.350 7.600 7.660 12,208,486 -0.23(-2.92%)
Feb 18, 2009 8.170 8.270 7.720 7.890 12,778,018 -0.19(-2.35%)
Feb 17, 2009 8.060 8.440 7.980 8.080 13,025,596 -0.55(-6.37%)
Feb 13, 2009 8.850 8.970 8.280 8.630 12,614,759 -0.08(-0.92%)
Feb 12, 2009 8.440 8.750 8.100 8.710 15,384,604 +0.21(+2.47%)
Feb 11, 2009 8.870 9.190 8.260 8.500 12,665,105 -0.28(-3.19%)
Feb 10, 2009 9.350 9.520 8.710 8.780 9,248,383 -0.68(-7.19%)
Feb 09, 2009 9.700 9.850 9.165 9.460 8,117,676 -0.24(-2.47%)
Feb 06, 2009 8.860 9.910 8.760 9.700 16,564,514 +0.95(+10.86%)
Feb 05, 2009 8.670 8.990 8.370 8.750 18,002,104 +0.43(+5.17%)
Feb 04, 2009 8.720 8.800 8.100 8.320 16,566,687 -0.51(-5.78%)
Feb 03, 2009 8.410 9.010 8.130 8.830 20,670,249 +0.24(+2.79%)
Feb 02, 2009 8.700 9.490 7.500 8.590 42,781,623 -0.36(-4.02%)
Jan 30, 2009 9.460 9.590 8.700 8.950 0 -0.46(-4.89%)
Jan 29, 2009 9.840 9.990 9.380 9.410 9,812,021 -0.63(-6.27%)
Jan 28, 2009 9.770 10.25 9.760 10.04 9,105,237 +0.47(+4.91%)
Jan 27, 2009 9.580 9.950 9.310 9.570 8,661,733 -0.16(-1.64%)
Jan 26, 2009 9.650 10.10 9.490 9.730 7,971,613 +0.08(+0.83%)
Jan 23, 2009 9.010 9.930 9.010 9.650 10,147,661 +0.26(+2.77%)
Jan 22, 2009 9.490 10.02 9.130 9.390 13,791,505 +0.13(+1.40%)
Jan 21, 2009 8.940 9.280 8.630 9.260 8,218,979 +0.53(+6.07%)
Jan 20, 2009 9.760 9.910 8.540 8.730 8,860,389 -1.03(-10.55%)
Jan 16, 2009 10.05 10.09 9.320 9.760 9,625,216 +0.02(+0.21%)
Jan 15, 2009 9.480 10.14 8.940 9.740 12,560,052 +0.27(+2.85%)
Jan 14, 2009 9.820 9.830 9.230 9.470 12,018,547 -0.58(-5.77%)
Jan 13, 2009 9.880 10.35 9.750 10.05 9,879,280 +0.12(+1.21%)
Jan 12, 2009 10.06 10.53 9.750 9.930 9,024,804 -0.37(-3.59%)
Jan 09, 2009 10.81 11.21 10.12 10.30 12,694,354 -0.63(-5.76%)
Jan 08, 2009 10.94 11.66 10.74 10.93 15,257,328 -0.38(-3.36%)
Jan 07, 2009 11.45 11.77 11.06 11.31 12,461,411 -0.38(-3.25%)
Jan 06, 2009 11.69 11.93 11.40 11.69 11,865,754 +0.03(+0.26%)
Jan 05, 2009 10.80 11.93 10.62 11.66 15,490,258 +0.68(+6.19%)
Jan 02, 2009 10.44 11.11 10.13 10.98 0 +0.63(+6.09%)
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