Breaking News Bar

Business News and Information

Macy's (NY: M )

26.28 USD -0.24 (-0.90%)
Streaming Delayed Price Updated: 3:25 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 38.24 38.37 37.87 37.94 1,662,200 -0.18(-0.49%)
Jul 28, 2005 37.87 38.38 37.76 38.12 1,716,500 +0.24(+0.62%)
Jul 27, 2005 37.96 37.96 37.49 37.88 1,807,000 -0.09(-0.24%)
Jul 26, 2005 37.83 38.08 37.55 37.97 1,693,800 +0.22(+0.58%)
Jul 25, 2005 37.92 38.62 37.74 37.76 1,696,100 -0.12(-0.32%)
Jul 22, 2005 37.45 37.97 37.38 37.88 1,775,500 +0.40(+1.07%)
Jul 21, 2005 38.40 38.40 37.33 37.47 2,238,900 -0.96(-2.49%)
Jul 20, 2005 37.45 38.53 37.30 38.43 2,241,500 +0.35(+0.93%)
Jul 19, 2005 37.74 38.10 37.46 38.08 2,346,400 +0.67(+1.78%)
Jul 18, 2005 36.93 37.65 36.90 37.41 1,489,900 +0.51(+1.40%)
Jul 15, 2005 36.76 36.98 36.42 36.90 2,315,700 -0.15(-0.42%)
Jul 14, 2005 37.37 37.67 37.04 37.05 1,915,600 -0.32(-0.86%)
Jul 13, 2005 38.20 38.22 37.13 37.37 2,254,800 -0.78(-2.04%)
Jul 12, 2005 37.78 38.21 37.55 38.15 1,706,800 +0.44(+1.17%)
Jul 11, 2005 37.97 37.99 37.50 37.71 1,482,700 -0.02(-0.05%)
Jul 08, 2005 37.85 38.05 37.49 37.73 1,930,100 -0.07(-0.19%)
Jul 07, 2005 37.36 38.01 37.11 37.80 2,621,900 -0.10(-0.28%)
Jul 06, 2005 37.83 38.34 37.72 37.90 2,995,700 +0.11(+0.29%)
Jul 05, 2005 36.45 37.88 36.42 37.79 2,721,100 +1.11(+3.04%)
Jul 01, 2005 36.87 36.90 36.45 36.68 1,363,000 +0.04(+0.11%)
Jun 30, 2005 37.08 37.42 36.62 36.64 1,611,800 -0.45(-1.20%)
Jun 29, 2005 37.30 37.65 36.92 37.08 1,451,500 -0.14(-0.38%)
Jun 28, 2005 36.13 37.25 36.13 37.22 2,046,300 +1.21(+3.36%)
Jun 27, 2005 35.83 36.42 35.80 36.01 1,994,100 -0.06(-0.17%)
Jun 24, 2005 36.10 36.24 35.53 36.08 1,675,800 -0.12(-0.35%)
Jun 23, 2005 36.58 36.97 36.05 36.20 1,435,200 -0.38(-1.03%)
Jun 22, 2005 36.45 36.66 36.26 36.58 1,314,700 +0.20(+0.54%)
Jun 21, 2005 36.45 36.70 35.97 36.38 1,158,200 +0.08(+0.22%)
Jun 20, 2005 36.38 36.54 36.13 36.30 1,383,600 -0.28(-0.75%)
Jun 17, 2005 36.78 36.90 36.26 36.58 1,679,100 +0.06(+0.16%)
Jun 16, 2005 36.53 37.23 36.50 36.51 1,763,400 -0.06(-0.16%)
Jun 15, 2005 37.25 37.25 36.25 36.58 3,218,500 -0.67(-1.81%)
Jun 14, 2005 35.74 37.76 35.67 37.25 4,306,300 +1.40(+3.92%)
Jun 13, 2005 35.60 36.24 35.49 35.85 2,136,200 +0.36(+1.01%)
Jun 10, 2005 35.05 35.59 35.02 35.49 2,662,400 +0.39(+1.10%)
Jun 09, 2005 34.23 35.15 34.01 35.10 1,870,900 +0.80(+2.35%)
Jun 08, 2005 34.46 34.58 34.13 34.29 1,112,400 -0.24(-0.68%)
Jun 07, 2005 34.12 35.03 34.05 34.53 2,093,400 +0.39(+1.14%)
Jun 06, 2005 33.88 34.19 33.50 34.14 1,634,100 +0.19(+0.56%)
Jun 03, 2005 34.40 34.92 33.87 33.95 2,601,600 -0.59(-1.72%)
Jun 02, 2005 34.12 34.55 34.06 34.54 4,419,600 +0.70(+2.05%)
Jun 01, 2005 33.72 34.37 33.50 33.85 1,804,700 +0.12(+0.37%)
May 31, 2005 33.90 33.90 33.57 33.72 1,278,500 -0.14(-0.40%)
May 27, 2005 34.03 34.17 33.78 33.86 1,329,000 -0.08(-0.24%)
May 26, 2005 33.90 34.11 33.56 33.94 1,804,800 +0.27(+0.82%)
May 25, 2005 34.28 34.28 33.54 33.67 2,838,600 -0.84(-2.45%)
May 24, 2005 34.58 34.68 34.42 34.51 3,009,600 -0.23(-0.66%)
May 23, 2005 34.25 34.75 34.25 34.74 2,374,900 +0.31(+0.90%)
May 20, 2005 34.35 34.44 33.67 34.43 2,853,900 -0.04(-0.12%)
May 19, 2005 33.88 34.53 33.85 34.47 3,818,900 +0.50(+1.47%)
May 18, 2005 33.78 34.05 33.56 33.97 3,541,600 +0.67(+2.01%)
May 17, 2005 32.25 33.70 32.25 33.30 4,736,600 +0.82(+2.52%)
May 16, 2005 31.60 32.53 31.60 32.48 2,553,500 +0.85(+2.70%)
May 13, 2005 31.50 31.75 31.37 31.62 2,681,000 +0.10(+0.32%)
May 12, 2005 31.40 31.95 31.39 31.52 2,848,900 -0.11(-0.36%)
May 11, 2005 32.25 32.44 31.02 31.64 4,436,900 -0.31(-0.97%)
May 10, 2005 31.85 32.30 31.66 31.95 2,739,700 -0.17(-0.54%)
May 09, 2005 31.65 32.46 31.65 32.12 2,952,600 +0.54(+1.69%)
May 06, 2005 31.52 31.83 31.41 31.59 2,354,600 +0.41(+1.30%)
May 05, 2005 31.30 31.99 31.06 31.18 4,478,200 +1.10(+3.66%)
May 04, 2005 29.82 30.16 29.75 30.08 1,540,600 +0.26(+0.89%)
May 03, 2005 29.35 30.15 29.25 29.82 2,463,300 +0.40(+1.36%)
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