Breaking News Bar

Business News and Information

Macy's (NY: M )

18.08 USD +2.22 (+14.00%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.53 33.64 33.28 33.44 1,960,400 -0.10(-0.30%)
Sep 29, 2005 33.42 33.72 32.99 33.53 2,178,700 +0.06(+0.18%)
Sep 28, 2005 33.56 33.98 32.92 33.47 2,923,600 -0.09(-0.27%)
Sep 27, 2005 33.04 33.78 32.87 33.56 3,144,500 +0.60(+1.82%)
Sep 26, 2005 33.50 34.25 32.73 32.97 3,397,700 -0.13(-0.39%)
Sep 23, 2005 33.23 33.75 32.67 33.10 3,420,000 -0.10(-0.32%)
Sep 22, 2005 33.20 33.35 31.58 33.20 4,039,200 +1.40(+4.40%)
Sep 21, 2005 32.25 32.30 31.34 31.80 4,309,800 -0.58(-1.79%)
Sep 20, 2005 33.04 33.45 32.05 32.38 3,776,700 -0.47(-1.43%)
Sep 19, 2005 32.85 34.24 32.75 32.85 3,092,200 -0.33(-0.99%)
Sep 16, 2005 32.92 33.18 32.65 33.18 3,954,700 +0.47(+1.45%)
Sep 15, 2005 33.05 33.17 32.50 32.71 2,823,800 -0.18(-0.55%)
Sep 14, 2005 34.13 34.13 32.78 32.88 4,008,900 -1.00(-2.95%)
Sep 13, 2005 34.49 34.58 33.86 33.88 3,085,100 -0.68(-1.97%)
Sep 12, 2005 34.25 34.67 33.75 34.56 3,338,300 +0.31(+0.92%)
Sep 09, 2005 33.74 34.37 33.74 34.25 3,514,400 +0.54(+1.62%)
Sep 08, 2005 33.92 34.03 33.25 33.71 3,799,600 -0.45(-1.32%)
Sep 07, 2005 33.70 34.20 33.43 34.15 3,389,700 +0.46(+1.38%)
Sep 06, 2005 33.20 34.05 33.20 33.69 3,889,100 +0.58(+1.75%)
Sep 02, 2005 32.88 33.42 32.88 33.11 3,486,700 +0.21(+0.62%)
Sep 01, 2005 34.49 34.51 32.80 32.90 4,297,300 -1.59(-4.60%)
Aug 31, 2005 34.74 35.03 34.08 34.49 3,659,800 -0.25(-0.72%)
Aug 30, 2005 35.28 35.28 34.15 34.74 4,597,100 -0.59(-1.67%)
Aug 29, 2005 35.25 35.70 34.78 35.33 2,693,200 +0.08(+0.23%)
Aug 26, 2005 35.49 35.80 35.24 35.25 2,425,200 -0.24(-0.69%)
Aug 25, 2005 35.35 36.14 35.31 35.49 1,980,900 +0.13(+0.38%)
Aug 24, 2005 35.75 35.97 35.25 35.36 2,420,000 -0.53(-1.49%)
Aug 23, 2005 35.95 36.03 35.47 35.90 1,933,000 -0.06(-0.15%)
Aug 22, 2005 36.14 36.39 35.69 35.95 2,069,800 -0.22(-0.62%)
Aug 19, 2005 37.10 37.11 36.10 36.17 2,168,500 -0.92(-2.49%)
Aug 18, 2005 36.60 37.13 36.35 37.10 1,763,600 +0.44(+1.21%)
Aug 17, 2005 36.37 36.92 36.20 36.65 1,907,500 +0.38(+1.03%)
Aug 16, 2005 37.30 37.30 36.28 36.28 2,872,500 -1.15(-3.06%)
Aug 15, 2005 37.42 37.88 37.01 37.42 1,768,400 -0.04(-0.09%)
Aug 12, 2005 36.80 37.71 36.69 37.46 2,281,100 +0.68(+1.85%)
Aug 11, 2005 36.95 37.45 36.62 36.78 1,979,900 -0.07(-0.18%)
Aug 10, 2005 36.85 37.87 36.66 36.85 3,388,300 +0.47(+1.28%)
Aug 09, 2005 36.51 36.85 36.21 36.38 2,904,200 -0.13(-0.37%)
Aug 08, 2005 36.88 37.27 36.47 36.51 1,643,800 -0.17(-0.48%)
Aug 05, 2005 37.32 37.42 36.39 36.69 2,052,400 -0.64(-1.70%)
Aug 04, 2005 37.55 38.14 37.15 37.33 3,219,200 -0.88(-2.29%)
Aug 03, 2005 38.51 38.55 38.12 38.20 1,284,100 -0.30(-0.78%)
Aug 02, 2005 38.64 38.65 38.24 38.50 1,441,200 -0.15(-0.39%)
Aug 01, 2005 37.79 39.03 37.79 38.65 3,344,800 +0.72(+1.88%)
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%)
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