Breaking News Bar

Business News and Information

Macy's (NY: M )

27.92 USD +1.12 (+4.18%)
Streaming Delayed Price Updated: 10:13 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 48.73 49.32 48.34 48.34 3,332,860 -0.85(-1.73%)
May 30, 2013 48.91 49.70 48.85 49.19 3,751,051 +0.34(+0.70%)
May 29, 2013 49.06 49.15 48.38 48.85 2,622,164 -0.57(-1.15%)
May 28, 2013 49.72 50.00 49.07 49.42 2,592,885 +0.21(+0.43%)
May 24, 2013 48.59 49.34 48.36 49.21 2,732,587 +0.23(+0.47%)
May 23, 2013 48.60 49.28 48.46 48.98 3,016,995 -0.02(-0.04%)
May 22, 2013 49.43 49.93 48.72 49.00 4,383,408 -0.43(-0.87%)
May 21, 2013 48.81 49.61 48.81 49.43 4,511,792 +0.58(+1.19%)
May 20, 2013 48.38 49.08 48.26 48.85 4,031,224 +0.18(+0.37%)
May 17, 2013 48.03 48.67 47.55 48.67 5,840,725 +0.79(+1.65%)
May 16, 2013 48.41 48.67 47.59 47.88 4,558,117 -0.69(-1.42%)
May 15, 2013 48.25 48.93 47.30 48.57 9,460,179 +1.69(+3.60%)
May 13, 2013 47.02 47.12 46.54 46.88 2,687,695 -0.35(-0.74%)
May 10, 2013 46.62 47.23 46.58 47.23 2,999,538 +0.78(+1.68%)
May 09, 2013 46.59 46.80 46.26 46.45 2,676,769 -0.19(-0.41%)
May 08, 2013 46.54 47.12 46.26 46.64 3,435,782 +0.14(+0.30%)
May 07, 2013 46.07 46.74 45.78 46.50 3,191,611 +0.50(+1.09%)
May 06, 2013 46.01 46.28 45.80 46.00 2,573,770 -0.23(-0.50%)
May 03, 2013 45.25 46.45 44.78 46.23 4,076,754 +1.45(+3.24%)
May 02, 2013 44.65 44.96 44.49 44.78 2,517,663 +0.08(+0.18%)
May 01, 2013 44.54 44.96 44.33 44.70 2,781,608 +0.10(+0.22%)
Apr 30, 2013 44.92 45.09 44.27 44.60 3,654,613 -0.47(-1.04%)
Apr 29, 2013 44.78 45.40 44.76 45.07 2,574,825 +0.44(+0.99%)
Apr 26, 2013 44.71 44.92 44.40 44.63 2,584,539 -0.15(-0.33%)
Apr 25, 2013 44.03 45.18 43.99 44.78 3,948,830 +0.89(+2.03%)
Apr 24, 2013 44.05 44.42 43.66 43.89 2,539,993 -0.06(-0.14%)
Apr 23, 2013 43.65 44.18 43.47 43.95 3,282,859 +0.41(+0.94%)
Apr 22, 2013 43.59 43.82 43.11 43.54 2,376,526 +0.00(+0.00%)
Apr 19, 2013 43.14 43.71 43.04 43.54 2,643,179 +0.60(+1.40%)
Apr 18, 2013 43.59 43.59 42.85 42.94 3,046,541 -0.67(-1.54%)
Apr 17, 2013 43.60 43.71 43.15 43.61 4,381,480 -0.32(-0.73%)
Apr 16, 2013 43.91 44.02 43.64 43.93 2,931,960 +0.51(+1.17%)
Apr 15, 2013 44.10 44.41 43.35 43.42 3,494,114 -1.01(-2.27%)
Apr 12, 2013 44.20 45.39 44.19 44.43 6,256,829 +0.12(+0.27%)
Apr 11, 2013 44.19 45.26 44.19 44.31 5,699,215 -0.05(-0.11%)
Apr 10, 2013 43.94 44.95 43.85 44.36 4,473,266 +0.69(+1.58%)
Apr 09, 2013 43.88 44.11 43.49 43.67 3,450,705 -0.32(-0.73%)
Apr 08, 2013 43.35 44.24 43.33 43.99 5,087,878 +0.60(+1.38%)
Apr 05, 2013 42.92 43.54 42.83 43.39 5,080,529 -0.17(-0.39%)
Apr 04, 2013 42.38 43.88 42.32 43.56 6,727,731 +1.17(+2.76%)
Apr 03, 2013 42.03 42.62 41.74 42.39 5,803,553 +0.36(+0.86%)
Apr 02, 2013 41.89 42.17 41.77 42.03 2,720,911 +0.40(+0.96%)
Apr 01, 2013 41.78 42.20 41.51 41.63 2,696,899 -0.21(-0.50%)
Mar 28, 2013 41.68 41.94 41.33 41.84 5,143,242 +0.11(+0.26%)
Mar 27, 2013 41.78 42.03 41.53 41.73 3,144,761 -0.26(-0.62%)
Mar 26, 2013 42.40 42.45 41.44 41.99 4,981,245 -0.37(-0.87%)
Mar 25, 2013 42.40 42.74 42.17 42.36 4,181,914 -0.30(-0.70%)
Mar 22, 2013 42.34 42.74 42.32 42.66 3,956,449 +0.49(+1.16%)
Mar 21, 2013 42.22 42.89 42.09 42.17 5,903,017 -0.38(-0.89%)
Mar 20, 2013 41.70 42.78 41.70 42.55 6,413,613 +0.88(+2.11%)
Mar 19, 2013 41.56 41.71 40.89 41.67 5,775,345 +0.09(+0.22%)
Mar 18, 2013 41.27 41.77 41.26 41.58 3,276,022 -0.20(-0.48%)
Mar 15, 2013 41.89 42.10 41.38 41.78 6,108,943 -0.37(-0.88%)
Mar 14, 2013 42.28 42.35 41.72 42.15 4,636,084 +0.04(+0.09%)
Mar 13, 2013 41.96 42.47 41.81 42.11 6,586,699 +0.14(+0.33%)
Mar 12, 2013 41.50 42.22 41.50 41.97 4,044,196 +0.26(+0.62%)
Mar 11, 2013 41.43 41.93 41.31 41.71 3,091,726 +0.04(+0.10%)
Mar 08, 2013 41.36 41.75 41.12 41.67 2,882,203 +0.44(+1.07%)
Mar 07, 2013 41.12 41.54 40.96 41.23 4,119,032 +0.15(+0.37%)
Mar 06, 2013 41.36 41.67 41.06 41.08 6,828,105 -0.64(-1.53%)
Mar 05, 2013 41.74 42.18 41.63 41.72 5,802,638 +0.18(+0.43%)
Mar 04, 2013 40.71 41.82 40.71 41.54 5,735,468 +0.86(+2.11%)
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