Breaking News Bar

Business News and Information

Macy's (NY: M )

16.87 USD -0.58 (-3.32%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.330 7.500 6.700 7.420 6,683,599 +0.39(+5.55%)
Nov 26, 2008 6.280 7.200 6.080 7.030 14,188,581 +0.57(+8.82%)
Nov 25, 2008 6.950 7.180 6.010 6.460 18,082,232 -0.20(-3.00%)
Nov 24, 2008 5.940 6.820 5.600 6.660 15,312,701 +0.93(+16.23%)
Nov 21, 2008 6.060 6.290 5.120 5.730 18,157,030 -0.12(-2.05%)
Nov 20, 2008 5.700 6.260 5.070 5.850 25,496,121 +0.17(+2.99%)
Nov 19, 2008 6.280 6.430 5.200 5.680 32,451,540 -0.41(-6.73%)
Nov 18, 2008 7.060 7.350 6.040 6.090 21,392,265 -0.92(-13.12%)
Nov 17, 2008 7.420 7.710 7.000 7.010 10,640,271 -0.51(-6.78%)
Nov 14, 2008 8.190 8.670 7.420 7.520 17,021,980 -0.86(-10.26%)
Nov 13, 2008 8.390 8.500 6.920 8.380 20,509,428 +0.01(+0.12%)
Nov 12, 2008 9.690 9.930 8.360 8.370 14,617,952 -1.04(-11.05%)
Nov 11, 2008 9.530 9.770 8.820 9.410 12,409,164 -0.53(-5.33%)
Nov 10, 2008 11.06 11.17 9.810 9.940 6,246,632 -1.02(-9.31%)
Nov 07, 2008 10.66 11.16 10.13 10.96 8,480,352 +0.52(+4.98%)
Nov 06, 2008 11.17 11.97 10.17 10.44 14,595,092 -0.41(-3.78%)
Nov 05, 2008 11.60 11.93 10.65 10.85 10,698,095 -0.87(-7.42%)
Nov 04, 2008 11.97 12.14 11.41 11.72 8,662,894 +0.07(+0.60%)
Nov 03, 2008 12.10 12.47 11.37 11.65 6,691,497 -0.64(-5.21%)
Oct 31, 2008 11.73 12.58 11.35 12.29 15,506,874 +0.63(+5.40%)
Oct 30, 2008 11.56 12.00 11.07 11.66 15,663,001 +0.63(+5.71%)
Oct 29, 2008 10.19 11.99 9.750 11.03 17,496,342 +0.69(+6.67%)
Oct 28, 2008 9.310 10.34 8.870 10.34 12,401,736 +1.42(+15.92%)
Oct 27, 2008 8.760 9.580 8.720 8.920 8,344,286 -0.07(-0.78%)
Oct 24, 2008 8.910 9.520 8.690 8.990 10,464,744 -0.62(-6.45%)
Oct 23, 2008 9.200 9.680 8.610 9.610 16,378,957 +0.48(+5.26%)
Oct 22, 2008 9.850 9.970 8.650 9.130 11,142,693 -1.06(-10.40%)
Oct 21, 2008 10.51 10.78 10.12 10.19 9,525,797 -0.55(-5.12%)
Oct 20, 2008 9.910 10.79 9.900 10.74 11,624,406 +0.90(+9.15%)
Oct 17, 2008 10.30 10.35 9.780 9.840 14,357,160 -0.21(-2.09%)
Oct 16, 2008 9.010 10.05 7.650 10.05 26,120,327 +1.39(+16.05%)
Oct 15, 2008 10.30 10.45 8.590 8.660 18,003,531 -1.84(-17.52%)
Oct 14, 2008 11.78 11.97 9.980 10.50 17,840,961 -0.54(-4.89%)
Oct 13, 2008 11.10 11.20 10.02 11.04 15,311,592 +1.12(+11.29%)
Oct 10, 2008 10.02 11.46 9.230 9.920 34,367,836 -1.54(-13.44%)
Oct 09, 2008 13.68 13.68 11.28 11.46 12,280,758 -1.90(-14.22%)
Oct 08, 2008 13.02 14.00 12.69 13.36 15,250,119 -0.34(-2.48%)
Oct 07, 2008 15.30 15.56 13.70 13.70 12,922,872 -1.28(-8.54%)
Oct 06, 2008 14.71 15.15 13.86 14.98 15,507,614 -0.21(-1.38%)
Oct 03, 2008 16.53 16.72 15.01 15.19 11,302,521 -1.02(-6.29%)
Oct 02, 2008 17.12 17.35 16.03 16.21 9,597,716 -1.10(-6.35%)
Oct 01, 2008 17.23 17.82 17.06 17.31 9,766,909 -0.67(-3.73%)
Sep 30, 2008 17.54 18.00 17.17 17.98 11,167,285 +0.70(+4.05%)
Sep 29, 2008 19.15 19.15 16.72 17.28 10,865,704 -2.12(-10.93%)
Sep 26, 2008 18.37 19.44 17.90 19.40 0 +0.50(+2.65%)
Sep 25, 2008 18.03 19.29 17.77 18.90 10,160,255 +1.13(+6.36%)
Sep 24, 2008 17.80 18.29 17.57 17.77 7,307,331 +0.02(+0.11%)
Sep 23, 2008 18.44 18.89 17.68 17.75 8,052,747 -0.67(-3.64%)
Sep 22, 2008 19.69 19.82 18.33 18.42 6,986,801 -1.54(-7.72%)
Sep 19, 2008 21.09 22.74 19.30 19.96 0 +0.05(+0.25%)
Sep 18, 2008 18.84 19.99 17.99 19.91 12,793,085 +1.36(+7.33%)
Sep 17, 2008 20.15 20.27 18.49 18.55 11,221,009 -1.62(-8.03%)
Sep 16, 2008 18.94 20.48 18.49 20.17 12,278,122 +0.71(+3.65%)
Sep 15, 2008 19.92 20.92 19.46 19.46 13,485,537 -1.35(-6.49%)
Sep 12, 2008 21.54 21.64 20.33 20.81 10,797,142 -1.04(-4.76%)
Sep 11, 2008 21.12 21.91 21.06 21.85 8,214,010 -0.03(-0.14%)
Sep 10, 2008 22.21 22.21 21.18 21.88 8,227,591 +0.08(+0.37%)
Sep 09, 2008 22.30 22.96 21.66 21.80 15,947,483 -0.58(-2.59%)
Sep 08, 2008 22.08 22.48 21.50 22.38 10,637,039 +1.30(+6.17%)
Sep 05, 2008 20.38 21.29 19.82 21.08 0 +0.39(+1.88%)
Sep 04, 2008 21.83 21.83 20.67 20.69 7,505,432 -1.20(-5.48%)
Sep 03, 2008 21.87 22.06 21.13 21.89 8,083,908 +0.27(+1.25%)
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