Breaking News Bar

Business News and Information

Macy's (NY: M )

18.92 USD +0.84 (+4.65%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 37.29 37.74 36.94 37.62 5,466,667 +0.11(+0.29%)
Sep 27, 2012 37.90 38.10 37.45 37.51 5,685,812 -0.24(-0.64%)
Sep 26, 2012 37.80 38.05 37.25 37.75 5,106,202 +0.00(+0.00%)
Sep 25, 2012 38.00 38.53 37.75 37.75 5,737,728 -0.06(-0.16%)
Sep 24, 2012 38.19 38.24 37.65 37.81 5,612,749 -0.58(-1.51%)
Sep 21, 2012 38.76 39.10 38.33 38.39 5,708,327 -0.26(-0.67%)
Sep 20, 2012 38.72 38.98 38.54 38.65 4,610,143 -0.39(-1.00%)
Sep 19, 2012 38.56 39.28 38.38 39.04 6,998,834 +0.54(+1.40%)
Sep 18, 2012 38.50 38.55 37.92 38.50 5,412,451 -0.05(-0.13%)
Sep 17, 2012 39.19 39.25 38.37 38.55 3,977,024 -0.69(-1.76%)
Sep 14, 2012 39.29 39.91 39.03 39.24 5,043,030 -0.04(-0.10%)
Sep 13, 2012 39.18 39.78 38.71 39.28 6,425,017 +0.06(+0.15%)
Sep 12, 2012 39.28 39.73 38.82 39.22 6,621,454 -0.05(-0.13%)
Sep 11, 2012 39.93 40.12 39.24 39.27 5,183,847 -0.72(-1.80%)
Sep 10, 2012 40.27 40.48 39.99 39.99 4,147,660 -0.47(-1.16%)
Sep 07, 2012 40.43 40.70 40.16 40.46 5,257,035 +0.11(+0.27%)
Sep 06, 2012 40.07 40.50 40.07 40.35 5,699,149 +0.48(+1.20%)
Sep 05, 2012 40.37 40.39 39.69 39.87 3,605,841 -0.35(-0.87%)
Sep 04, 2012 40.23 40.65 39.89 40.22 4,112,611 -0.09(-0.22%)
Aug 31, 2012 40.64 40.73 39.91 40.31 3,456,158 +0.01(+0.02%)
Aug 30, 2012 40.75 40.80 40.08 40.30 5,463,534 -0.17(-0.42%)
Aug 29, 2012 40.30 40.65 40.22 40.47 4,849,158 +0.84(+2.12%)
Aug 27, 2012 39.75 39.93 39.26 39.63 3,029,641 -0.12(-0.30%)
Aug 24, 2012 38.74 39.88 38.66 39.75 4,811,656 +0.83(+2.13%)
Aug 23, 2012 39.13 39.34 38.71 38.92 3,660,826 -0.41(-1.04%)
Aug 22, 2012 39.14 39.49 39.01 39.33 4,545,662 +0.05(+0.13%)
Aug 21, 2012 38.95 39.58 38.85 39.28 5,381,437 +0.44(+1.13%)
Aug 20, 2012 38.80 38.89 38.57 38.84 2,560,001 -0.11(-0.28%)
Aug 17, 2012 38.56 39.02 38.55 38.95 3,604,522 +0.21(+0.54%)
Aug 16, 2012 38.44 38.98 38.37 38.74 4,351,048 +0.20(+0.52%)
Aug 15, 2012 38.18 38.66 38.16 38.54 3,304,397 +0.30(+0.78%)
Aug 14, 2012 38.16 38.84 38.15 38.24 7,192,273 +0.37(+0.98%)
Aug 13, 2012 37.77 37.97 37.42 37.87 3,708,023 -0.13(-0.34%)
Aug 10, 2012 37.80 38.29 37.64 38.00 3,746,354 -0.12(-0.31%)
Aug 09, 2012 37.84 38.39 37.81 38.12 5,175,151 +0.11(+0.29%)
Aug 08, 2012 38.16 38.54 37.48 38.01 9,661,052 +1.01(+2.73%)
Aug 07, 2012 37.27 37.64 36.73 37.00 8,056,711 +0.16(+0.43%)
Aug 06, 2012 37.41 37.48 36.76 36.84 6,380,487 -0.42(-1.13%)
Aug 03, 2012 37.11 37.77 36.94 37.26 5,857,301 +0.86(+2.36%)
Aug 02, 2012 36.16 36.85 35.82 36.40 7,818,395 +1.34(+3.82%)
Aug 01, 2012 35.98 36.14 34.89 35.06 6,692,648 -0.78(-2.18%)
Jul 31, 2012 36.49 36.92 35.32 35.84 9,570,990 -0.82(-2.24%)
Jul 30, 2012 36.49 36.98 36.21 36.66 4,963,157 +0.12(+0.33%)
Jul 27, 2012 35.95 36.73 35.82 36.54 5,748,935 +0.96(+2.70%)
Jul 26, 2012 35.13 35.72 34.91 35.58 5,248,536 +1.04(+3.01%)
Jul 25, 2012 34.55 35.07 34.44 34.54 4,928,672 +0.11(+0.32%)
Jul 24, 2012 35.08 35.23 34.06 34.43 9,391,387 -0.60(-1.71%)
Jul 23, 2012 34.88 35.21 34.52 35.03 4,876,093 -0.57(-1.60%)
Jul 20, 2012 35.30 35.90 34.92 35.60 7,377,244 +0.11(+0.31%)
Jul 19, 2012 34.92 35.49 34.69 35.49 5,479,002 +0.68(+1.95%)
Jul 18, 2012 33.99 34.98 33.79 34.81 7,144,066 +0.62(+1.81%)
Jul 17, 2012 34.01 34.40 33.88 34.19 9,204,539 +0.27(+0.80%)
Jul 16, 2012 33.52 33.93 32.98 33.92 5,098,368 +0.28(+0.83%)
Jul 13, 2012 32.95 33.83 32.93 33.64 3,880,252 +0.81(+2.47%)
Jul 12, 2012 32.90 33.07 32.31 32.83 6,256,698 -0.32(-0.97%)
Jul 11, 2012 34.52 34.61 33.00 33.15 9,386,455 -1.44(-4.16%)
Jul 10, 2012 34.34 35.03 34.31 34.59 7,776,910 +0.39(+1.14%)
Jul 09, 2012 34.02 34.43 34.01 34.20 4,285,454 +0.17(+0.50%)
Jul 06, 2012 33.81 34.22 33.59 34.03 4,706,025 -0.24(-0.70%)
Jul 05, 2012 33.38 34.92 33.33 34.27 10,410,557 +0.91(+2.73%)
Jul 03, 2012 33.67 33.85 33.11 33.36 5,014,396 -0.53(-1.56%)
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