Breaking News Bar

Business News and Information

Macy's (NY: M )

23.88 USD +0.71 (+3.06%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.25 40.12 39.20 39.93 7,964,109 +0.77(+1.97%)
May 30, 2007 38.74 39.26 38.38 39.16 6,497,489 +0.42(+1.08%)
May 29, 2007 38.23 38.83 38.23 38.74 7,455,940 +0.34(+0.89%)
May 25, 2007 38.32 38.57 38.17 38.40 8,161,992 +0.24(+0.63%)
May 24, 2007 38.70 38.83 38.07 38.16 12,646,867 -0.43(-1.11%)
May 23, 2007 39.54 39.67 38.55 38.59 10,886,960 -0.66(-1.68%)
May 22, 2007 39.81 39.99 39.11 39.25 10,367,232 -0.64(-1.60%)
May 21, 2007 39.59 40.22 39.50 39.89 9,355,226 +0.19(+0.48%)
May 18, 2007 39.17 39.70 38.93 39.70 8,022,286 +0.64(+1.64%)
May 17, 2007 39.99 40.02 38.90 39.06 12,818,412 -0.59(-1.49%)
May 16, 2007 40.30 40.41 39.34 39.65 12,238,549 -0.29(-0.73%)
May 15, 2007 40.29 40.93 39.90 39.94 17,703,327 -0.96(-2.35%)
May 14, 2007 41.48 41.81 40.77 40.90 13,341,232 -0.58(-1.40%)
May 11, 2007 42.50 42.62 41.19 41.48 12,476,719 -0.62(-1.47%)
May 10, 2007 43.40 43.65 42.10 42.10 16,178,103 -1.72(-3.93%)
May 09, 2007 43.56 44.10 43.40 43.82 5,705,000 +0.28(+0.64%)
May 08, 2007 43.41 44.05 43.20 43.54 5,074,800 -0.35(-0.80%)
May 07, 2007 43.66 44.17 43.48 43.89 4,305,200 +0.23(+0.53%)
May 04, 2007 43.44 43.92 43.41 43.66 3,915,400 +0.23(+0.53%)
May 03, 2007 43.84 44.05 43.41 43.43 6,673,609 -0.38(-0.87%)
May 02, 2007 44.85 44.85 43.62 43.81 5,332,172 -0.17(-0.39%)
May 01, 2007 43.46 44.17 43.00 43.98 6,994,868 +0.06(+0.14%)
Apr 30, 2007 45.30 45.61 43.83 43.92 7,863,569 -0.84(-1.88%)
Apr 27, 2007 44.38 44.99 44.38 44.76 4,231,187 -0.47(-1.04%)
Apr 26, 2007 45.00 45.42 44.88 45.23 4,121,085 +0.15(+0.33%)
Apr 25, 2007 44.85 45.18 44.63 45.08 3,789,058 +0.52(+1.17%)
Apr 24, 2007 44.40 44.78 44.00 44.56 4,912,192 -0.31(-0.69%)
Apr 23, 2007 44.96 45.40 44.78 44.87 4,077,240 -0.19(-0.42%)
Apr 20, 2007 45.43 45.43 44.76 45.06 6,806,178 +0.25(+0.56%)
Apr 19, 2007 44.75 45.37 44.02 44.81 8,286,720 +0.01(+0.02%)
Apr 18, 2007 44.95 45.17 44.66 44.80 14,262,750 -0.42(-0.93%)
Apr 17, 2007 45.38 45.82 45.04 45.22 4,144,417 -0.18(-0.40%)
Apr 16, 2007 45.35 45.50 44.70 45.40 3,791,600 +0.30(+0.67%)
Apr 13, 2007 45.80 45.85 44.87 45.10 4,280,865 -0.30(-0.66%)
Apr 12, 2007 44.21 45.79 43.83 45.40 8,111,536 +0.54(+1.20%)
Apr 11, 2007 45.76 45.86 44.78 44.86 8,528,045 -0.87(-1.90%)
Apr 10, 2007 46.17 46.52 45.62 45.73 6,164,125 -0.58(-1.25%)
Apr 09, 2007 46.24 46.39 45.83 46.31 6,004,046 +0.31(+0.67%)
Apr 05, 2007 45.35 46.19 45.35 46.00 3,773,600 +0.50(+1.10%)
Apr 04, 2007 45.55 45.96 45.37 45.50 3,881,544 -0.05(-0.11%)
Apr 03, 2007 45.36 45.87 45.28 45.55 5,280,080 +0.49(+1.09%)
Apr 02, 2007 45.30 45.31 44.65 45.06 6,053,000 +0.01(+0.02%)
Mar 30, 2007 45.36 45.67 44.73 45.05 5,257,500 -0.31(-0.68%)
Mar 29, 2007 45.80 45.92 44.88 45.36 5,194,009 +0.03(+0.07%)
Mar 28, 2007 45.48 46.65 45.25 45.33 8,050,869 -0.90(-1.95%)
Mar 27, 2007 46.31 46.41 45.94 46.23 4,960,500 -0.26(-0.56%)
Mar 26, 2007 46.28 46.64 45.86 46.49 5,587,600 -0.02(-0.04%)
Mar 23, 2007 46.24 46.70 46.14 46.51 6,756,200 +0.36(+0.78%)
Mar 22, 2007 45.77 46.43 45.35 46.15 5,255,200 -0.07(-0.15%)
Mar 21, 2007 45.58 46.36 45.44 46.22 6,770,484 +0.68(+1.49%)
Mar 20, 2007 45.10 45.60 44.90 45.54 6,007,097 +0.55(+1.22%)
Mar 19, 2007 44.57 45.22 44.56 44.99 5,818,700 +0.63(+1.42%)
Mar 16, 2007 44.23 44.47 44.02 44.36 4,903,217 +0.07(+0.16%)
Mar 15, 2007 43.82 44.63 43.70 44.29 4,781,303 +0.32(+0.73%)
Mar 14, 2007 44.50 44.50 42.52 43.97 8,595,161 -0.13(-0.29%)
Mar 13, 2007 45.07 44.77 43.79 44.10 8,094,253 -0.97(-2.15%)
Mar 12, 2007 44.76 45.45 44.40 45.07 15,569,200 +0.58(+1.30%)
Mar 09, 2007 44.95 45.00 44.21 44.49 8,126,400 -0.45(-1.00%)
Mar 08, 2007 43.81 44.99 43.79 44.94 8,352,000 +1.14(+2.60%)
Mar 07, 2007 43.71 44.37 43.66 43.80 6,661,700 -0.09(-0.21%)
Mar 06, 2007 44.46 44.81 43.82 43.89 8,907,100 -0.28(-0.63%)
Mar 05, 2007 44.00 44.37 43.74 44.17 9,910,866 -0.08(-0.18%)
Mar 02, 2007 44.00 44.55 43.95 44.25 10,056,800 -0.04(-0.09%)
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