Breaking News Bar

Business News and Information

Macy's (NY: M )

27.72 USD +0.92 (+3.43%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 64.16 65.26 63.96 65.07 3,449,874 +0.44(+0.68%)
Apr 30, 2015 64.77 65.63 64.30 64.63 3,291,751 -0.18(-0.28%)
Apr 29, 2015 65.68 65.76 64.43 64.81 5,506,642 -0.99(-1.50%)
Apr 28, 2015 65.56 66.17 65.07 65.80 3,396,830 -0.14(-0.21%)
Apr 27, 2015 66.83 67.20 65.68 65.94 3,560,015 -1.05(-1.57%)
Apr 24, 2015 67.42 67.65 66.91 66.99 2,269,783 -0.43(-0.64%)
Apr 23, 2015 67.03 67.87 67.03 67.42 2,401,478 +0.42(+0.63%)
Apr 22, 2015 67.07 67.37 66.37 67.00 2,011,359 -0.03(-0.04%)
Apr 21, 2015 66.80 67.25 66.35 67.03 2,759,979 +0.24(+0.36%)
Apr 20, 2015 66.89 67.14 66.46 66.79 3,012,223 +0.34(+0.51%)
Apr 17, 2015 67.10 67.53 66.42 66.45 4,512,253 -1.22(-1.80%)
Apr 16, 2015 67.84 68.27 67.53 67.67 2,238,311 -0.24(-0.35%)
Apr 15, 2015 68.39 68.71 67.79 67.91 3,148,934 -0.09(-0.13%)
Apr 14, 2015 68.81 69.05 67.20 68.00 4,501,599 -1.15(-1.66%)
Apr 13, 2015 69.24 69.88 68.98 69.15 4,586,225 -0.01(-0.01%)
Apr 10, 2015 68.73 69.78 68.71 69.16 7,663,480 +1.16(+1.71%)
Apr 09, 2015 69.72 69.72 67.97 68.00 6,404,159 -1.80(-2.58%)
Apr 08, 2015 67.92 69.98 67.77 69.80 5,338,301 +1.85(+2.72%)
Apr 07, 2015 68.17 69.39 67.88 67.95 4,176,456 -0.18(-0.26%)
Apr 06, 2015 67.34 68.18 67.00 68.13 5,113,113 +0.28(+0.41%)
Apr 02, 2015 65.52 67.85 67.85 67.85 10,021,300 +2.40(+3.67%)
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