Breaking News Bar

Business News and Information

Macy's (NY: M )

24.93 USD +0.61 (+2.51%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 38.46 39.21 38.46 38.92 1,652,400 +0.19(+0.50%)
Apr 27, 2006 38.55 39.08 38.35 38.73 2,514,600 +0.13(+0.35%)
Apr 26, 2006 38.05 38.80 38.01 38.60 2,042,300 +0.65(+1.70%)
Apr 25, 2006 38.00 38.44 37.83 37.95 1,549,300 -0.10(-0.28%)
Apr 24, 2006 37.88 38.07 37.71 38.05 1,125,700 -0.08(-0.21%)
Apr 21, 2006 38.49 38.67 37.89 38.13 2,311,900 +0.04(+0.09%)
Apr 20, 2006 37.38 38.28 37.33 38.10 2,469,700 +0.60(+1.61%)
Apr 19, 2006 37.30 37.56 37.25 37.49 2,073,400 +0.20(+0.52%)
Apr 18, 2006 36.67 37.46 36.64 37.30 3,292,300 +0.72(+1.98%)
Apr 17, 2006 36.93 37.06 36.37 36.58 1,551,400 -0.42(-1.15%)
Apr 13, 2006 37.25 37.37 36.87 37.00 1,767,100 -0.25(-0.67%)
Apr 12, 2006 37.08 37.56 37.08 37.25 1,471,400 +0.17(+0.47%)
Apr 11, 2006 37.94 37.94 37.04 37.08 2,809,900 -0.48(-1.28%)
Apr 10, 2006 38.25 38.33 37.41 37.55 2,110,100 -0.75(-1.96%)
Apr 07, 2006 38.97 39.01 38.26 38.30 3,287,700 -0.38(-0.97%)
Apr 06, 2006 38.20 38.83 37.95 38.68 3,190,800 +0.35(+0.93%)
Apr 05, 2006 36.80 38.56 36.80 38.33 6,115,400 +1.64(+4.46%)
Apr 04, 2006 36.17 36.72 35.94 36.69 2,120,100 +0.72(+1.99%)
Apr 03, 2006 36.49 36.50 35.95 35.97 2,072,400 -0.53(-1.44%)
Mar 31, 2006 36.50 36.99 36.48 36.50 2,945,000 -0.29(-0.79%)
Mar 30, 2006 36.72 37.20 36.54 36.79 1,520,600 -0.05(-0.14%)
Mar 29, 2006 36.40 36.95 36.35 36.84 3,178,200 +0.88(+2.46%)
Mar 28, 2006 35.75 36.25 35.73 35.96 1,895,000 +0.13(+0.36%)
Mar 27, 2006 35.58 35.99 35.58 35.83 1,281,400 +0.00(+0.00%)
Mar 24, 2006 36.21 36.21 35.59 35.83 1,681,400 -0.43(-1.20%)
Mar 23, 2006 36.35 36.50 36.13 36.26 1,607,500 -0.11(-0.30%)
Mar 22, 2006 36.17 36.44 35.92 36.37 2,299,900 -0.13(-0.36%)
Mar 21, 2006 36.45 36.99 36.26 36.50 2,581,000 +0.29(+0.80%)
Mar 20, 2006 36.24 36.51 35.93 36.21 1,350,500 +0.09(+0.26%)
Mar 17, 2006 36.12 36.20 35.88 36.12 1,927,100 +0.06(+0.15%)
Mar 16, 2006 36.03 36.22 35.90 36.06 1,335,000 +0.03(+0.08%)
Mar 15, 2006 36.08 36.36 35.76 36.03 1,047,900 +0.08(+0.22%)
Mar 14, 2006 35.75 36.02 35.74 35.95 2,231,700 +0.12(+0.35%)
Mar 13, 2006 35.85 36.24 35.69 35.83 1,158,600 -0.11(-0.32%)
Mar 10, 2006 35.90 36.12 35.75 35.94 1,528,400 +0.29(+0.83%)
Mar 09, 2006 35.40 35.80 35.21 35.65 2,363,800 +0.37(+1.05%)
Mar 08, 2006 34.92 35.48 34.88 35.28 1,886,500 +0.35(+0.99%)
Mar 07, 2006 35.00 35.12 34.78 34.93 1,363,500 -0.08(-0.24%)
Mar 06, 2006 35.26 35.28 34.99 35.01 1,265,800 -0.24(-0.67%)
Mar 03, 2006 35.63 35.91 35.24 35.25 1,734,900 +0.00(+0.00%)
Mar 02, 2006 35.53 35.55 35.06 35.25 2,873,100 -0.28(-0.80%)
Mar 01, 2006 35.67 35.67 35.04 35.53 2,390,100 +0.01(+0.04%)
Feb 28, 2006 35.58 35.97 35.28 35.52 1,394,000 -0.06(-0.18%)
Feb 27, 2006 35.25 35.78 35.25 35.58 1,814,900 +0.36(+1.02%)
Feb 24, 2006 36.05 36.29 35.03 35.22 1,998,200 -0.43(-1.19%)
Feb 23, 2006 36.17 36.17 35.53 35.65 2,223,700 -0.11(-0.32%)
Feb 22, 2006 35.42 36.10 35.29 35.76 1,467,100 +0.56(+1.61%)
Feb 21, 2006 35.77 36.22 35.00 35.20 2,065,200 -0.61(-1.72%)
Feb 17, 2006 36.15 36.22 35.81 35.81 2,522,200 -0.25(-0.68%)
Feb 16, 2006 35.47 36.06 35.47 36.06 3,739,000 +0.56(+1.58%)
Feb 15, 2006 35.03 35.58 34.92 35.50 2,568,000 +0.42(+1.18%)
Feb 14, 2006 34.33 35.22 34.33 35.08 1,824,000 +0.85(+2.48%)
Feb 13, 2006 34.31 34.47 34.06 34.24 1,447,900 -0.25(-0.72%)
Feb 10, 2006 34.38 34.63 33.93 34.49 1,388,800 +0.14(+0.41%)
Feb 09, 2006 34.47 34.60 34.30 34.35 1,560,300 +0.12(+0.34%)
Feb 08, 2006 33.55 34.32 33.39 34.23 2,198,500 +0.67(+2.01%)
Feb 07, 2006 34.04 34.37 33.38 33.55 2,203,600 -0.49(-1.44%)
Feb 06, 2006 34.38 34.56 33.63 34.04 1,703,000 -0.47(-1.36%)
Feb 03, 2006 34.62 34.74 34.11 34.51 2,585,000 -0.35(-1.00%)
Feb 02, 2006 34.88 35.37 34.53 34.87 4,711,800 +1.33(+3.97%)
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