Breaking News Bar

Business News and Information

Macy's (NY: M )

18.08 USD +2.22 (+14.00%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 69.69 69.94 68.94 69.06 3,336,754 -0.27(-0.39%)
Jul 30, 2015 69.07 69.75 68.98 69.33 3,328,159 +0.14(+0.20%)
Jul 29, 2015 68.86 69.43 68.69 69.19 5,768,862 +0.31(+0.45%)
Jul 28, 2015 69.00 69.50 68.43 68.88 5,937,759 -1.07(-1.53%)
Jul 27, 2015 69.75 70.32 69.17 69.95 3,139,776 +0.01(+0.01%)
Jul 24, 2015 70.99 71.02 69.89 69.94 2,739,623 -1.27(-1.78%)
Jul 23, 2015 71.79 72.20 71.05 71.21 2,513,518 -0.70(-0.97%)
Jul 22, 2015 71.84 72.34 71.59 71.91 1,984,800 +0.24(+0.33%)
Jul 21, 2015 72.16 72.30 71.34 71.67 2,765,555 -0.47(-0.65%)
Jul 20, 2015 72.59 72.81 72.00 72.14 3,460,639 -0.17(-0.24%)
Jul 17, 2015 72.50 73.61 72.06 72.31 6,294,176 -0.49(-0.67%)
Jul 16, 2015 71.98 72.87 71.10 72.80 4,841,316 +0.79(+1.10%)
Jul 15, 2015 66.97 72.75 66.08 72.01 24,832,969 +5.28(+7.91%)
Jul 14, 2015 66.82 67.16 66.52 66.73 2,518,157 +0.02(+0.03%)
Jul 13, 2015 66.96 67.32 66.50 66.71 3,717,872 +0.23(+0.35%)
Jul 10, 2015 66.46 66.85 66.27 66.48 2,332,021 +0.70(+1.06%)
Jul 09, 2015 66.88 67.14 65.53 65.78 4,282,872 -0.40(-0.60%)
Jul 08, 2015 67.68 67.81 65.92 66.18 6,091,650 -1.84(-2.71%)
Jul 07, 2015 67.55 68.05 67.27 68.02 3,936,937 +0.52(+0.77%)
Jul 06, 2015 67.06 67.89 66.97 67.50 3,134,737 +0.06(+0.09%)
Jul 02, 2015 67.89 67.44 67.44 67.44 3,097,600 -0.27(-0.40%)
Jul 01, 2015 67.82 67.99 67.15 67.71 4,314,479 +0.24(+0.36%)
Jun 30, 2015 67.92 68.50 67.19 67.47 5,645,344 +0.38(+0.57%)
Jun 29, 2015 67.79 68.49 66.99 67.09 7,592,917 -2.76(-3.95%)
Jun 26, 2015 69.43 70.19 69.17 69.85 2,635,050 +0.68(+0.98%)
Jun 25, 2015 69.96 70.30 69.16 69.17 3,180,370 -0.73(-1.04%)
Jun 24, 2015 70.17 70.68 69.89 69.90 3,351,700 -0.21(-0.30%)
Jun 23, 2015 70.41 71.10 70.04 70.11 4,064,256 +0.21(+0.30%)
Jun 22, 2015 70.44 70.51 69.78 69.90 3,219,321 +0.05(+0.07%)
Jun 19, 2015 70.29 70.83 69.85 69.85 5,279,514 -0.79(-1.12%)
Jun 18, 2015 70.12 70.99 70.06 70.64 4,451,086 +0.59(+0.84%)
Jun 17, 2015 69.18 70.32 69.07 70.05 4,391,199 +1.19(+1.73%)
Jun 16, 2015 68.74 69.25 68.74 68.86 2,905,001 -0.12(-0.17%)
Jun 15, 2015 69.29 69.29 68.81 68.98 3,338,311 -0.63(-0.91%)
Jun 12, 2015 68.78 69.91 68.61 69.61 5,617,485 +0.69(+1.00%)
Jun 11, 2015 69.12 69.18 68.46 68.92 2,893,085 +0.02(+0.03%)
Jun 10, 2015 69.26 69.60 68.65 68.90 4,603,780 -0.23(-0.33%)
Jun 09, 2015 69.14 69.90 68.77 69.13 5,664,862 +0.16(+0.23%)
Jun 08, 2015 69.34 69.85 68.65 68.97 3,950,899 -0.28(-0.40%)
Jun 05, 2015 69.24 69.55 68.80 69.25 4,102,227 +0.01(+0.01%)
Jun 04, 2015 68.73 69.90 68.53 69.24 4,300,683 -0.44(-0.63%)
Jun 03, 2015 68.79 69.99 68.36 69.68 6,052,500 +1.19(+1.74%)
Jun 02, 2015 66.77 69.50 66.50 68.49 11,752,643 +1.68(+2.51%)
Jun 01, 2015 67.03 67.51 66.65 66.81 2,421,602 -0.14(-0.21%)
May 29, 2015 67.73 67.94 66.75 66.95 4,812,480 -1.09(-1.60%)
May 28, 2015 67.87 68.79 67.60 68.04 4,493,420 +0.24(+0.35%)
May 27, 2015 66.48 67.85 66.34 67.80 4,183,993 +0.47(+0.70%)
May 26, 2015 68.03 68.14 67.28 67.33 3,987,629 -0.78(-1.15%)
May 22, 2015 67.73 68.11 68.11 68.11 4,005,300 +0.45(+0.67%)
May 21, 2015 67.89 68.44 67.60 67.66 4,659,688 -0.55(-0.81%)
May 20, 2015 69.04 69.19 68.15 68.21 5,724,625 -0.87(-1.26%)
May 19, 2015 67.96 69.22 67.38 69.08 9,369,882 +1.23(+1.81%)
May 18, 2015 66.25 68.15 65.98 67.85 8,016,985 +1.32(+1.98%)
May 15, 2015 63.26 66.55 63.09 66.53 12,346,882 +3.31(+5.24%)
May 14, 2015 63.27 63.81 62.80 63.22 12,726,480 -0.51(-0.80%)
May 13, 2015 63.75 65.30 63.27 63.73 15,047,730 -1.60(-2.45%)
May 12, 2015 65.56 65.75 65.06 65.33 6,025,896 -0.70(-1.06%)
May 11, 2015 65.84 66.30 65.46 66.03 5,258,650 +0.09(+0.14%)
May 08, 2015 65.71 66.85 65.70 65.94 3,458,345 +1.23(+1.90%)
May 07, 2015 63.83 65.11 63.77 64.71 4,548,949 +1.10(+1.73%)
May 06, 2015 64.49 64.54 63.54 63.61 6,060,381 -0.89(-1.38%)
May 05, 2015 64.99 65.25 64.44 64.50 2,905,417 -0.79(-1.21%)
May 04, 2015 65.11 65.67 64.94 65.29 2,041,845 +0.22(+0.34%)
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