Breaking News Bar

Business News and Information

Macy's (NY: M )

25.76 USD -0.53 (-2.02%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.21 16.76 16.76 16.76 5,131,700 -0.46(-2.67%)
Dec 30, 2009 17.50 17.64 17.16 17.22 6,166,499 -0.43(-2.44%)
Dec 29, 2009 17.83 17.90 17.36 17.65 6,159,471 -0.11(-0.62%)
Dec 28, 2009 17.63 18.07 17.62 17.76 8,579,207 +0.19(+1.08%)
Dec 24, 2009 17.73 17.88 17.54 17.57 2,312,374 -0.16(-0.90%)
Dec 23, 2009 17.41 17.78 17.25 17.73 7,129,455 +0.29(+1.66%)
Dec 22, 2009 17.70 17.70 17.28 17.44 7,693,044 +0.14(+0.81%)
Dec 21, 2009 16.95 17.63 16.67 17.30 12,444,722 +0.34(+2.00%)
Dec 18, 2009 17.05 17.19 16.65 16.96 13,538,436 -0.04(-0.24%)
Dec 17, 2009 17.01 17.50 16.86 17.00 13,044,122 -0.26(-1.51%)
Dec 16, 2009 16.99 17.49 16.99 17.26 10,923,125 +0.33(+1.95%)
Dec 15, 2009 17.22 17.39 16.85 16.93 9,444,230 -0.55(-3.15%)
Dec 14, 2009 17.47 17.50 17.30 17.48 11,176,195 +0.46(+2.70%)
Dec 11, 2009 16.40 17.11 16.26 17.02 16,390,610 +0.95(+5.91%)
Dec 10, 2009 16.36 16.70 16.00 16.07 13,260,131 -0.20(-1.23%)
Dec 09, 2009 16.55 16.55 16.00 16.27 11,476,147 -0.12(-0.73%)
Dec 08, 2009 16.33 16.55 16.03 16.39 11,138,488 +0.01(+0.06%)
Dec 07, 2009 16.08 16.45 15.99 16.38 12,221,350 +0.40(+2.50%)
Dec 04, 2009 16.06 16.57 15.62 15.98 16,806,092 +0.17(+1.08%)
Dec 03, 2009 15.88 16.03 15.48 15.81 23,911,709 -0.49(-3.01%)
Dec 02, 2009 16.08 16.33 16.05 16.30 13,837,468 +0.29(+1.81%)
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