Breaking News Bar

Business News and Information

Macy's (NY: M )

22.70 USD +1.10 (+5.09%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 58.88 59.11 58.35 58.61 3,294,388 -0.39(-0.66%)
Aug 28, 2015 59.14 59.51 58.70 59.00 2,807,360 -0.05(-0.08%)
Aug 27, 2015 59.06 59.64 58.17 59.05 5,632,322 +0.33(+0.56%)
Aug 26, 2015 57.92 58.78 56.96 58.72 5,493,383 +1.95(+3.43%)
Aug 25, 2015 58.85 59.40 56.76 56.77 7,540,686 -0.35(-0.61%)
Aug 24, 2015 56.01 58.85 55.16 57.12 7,809,035 -2.07(-3.50%)
Aug 21, 2015 60.87 61.29 59.11 59.19 5,756,753 -2.25(-3.66%)
Aug 20, 2015 61.65 62.29 61.44 61.44 3,632,544 -0.95(-1.52%)
Aug 19, 2015 62.46 62.76 61.99 62.39 7,282,015 -0.28(-0.45%)
Aug 18, 2015 63.08 63.43 62.37 62.67 5,207,426 -0.28(-0.44%)
Aug 17, 2015 62.91 63.27 62.50 62.95 4,827,177 -0.41(-0.65%)
Aug 14, 2015 63.10 63.49 62.30 63.36 5,831,528 +0.38(+0.60%)
Aug 13, 2015 63.64 65.11 62.89 62.98 6,316,217 -1.13(-1.76%)
Aug 12, 2015 66.55 67.08 63.52 64.11 17,746,998 -3.42(-5.06%)
Aug 11, 2015 67.08 67.69 66.77 67.53 6,850,343 +0.15(+0.22%)
Aug 10, 2015 67.23 67.94 67.09 67.38 4,019,814 +0.48(+0.72%)
Aug 07, 2015 67.55 67.59 66.66 66.90 3,289,610 -0.55(-0.82%)
Aug 06, 2015 68.54 68.71 66.79 67.45 3,929,875 -1.46(-2.12%)
Aug 05, 2015 69.24 70.12 68.83 68.91 4,205,518 +0.34(+0.50%)
Aug 04, 2015 68.40 68.84 68.13 68.57 2,509,077 +0.36(+0.53%)
Aug 03, 2015 69.11 69.15 67.77 68.21 3,925,906 -0.85(-1.23%)
Jul 31, 2015 69.69 69.94 68.94 69.06 3,336,754 -0.27(-0.39%)
Jul 30, 2015 69.07 69.75 68.98 69.33 3,328,159 +0.14(+0.20%)
Jul 29, 2015 68.86 69.43 68.69 69.19 5,768,862 +0.31(+0.45%)
Jul 28, 2015 69.00 69.50 68.43 68.88 5,937,759 -1.07(-1.53%)
Jul 27, 2015 69.75 70.32 69.17 69.95 3,139,776 +0.01(+0.01%)
Jul 24, 2015 70.99 71.02 69.89 69.94 2,739,623 -1.27(-1.78%)
Jul 23, 2015 71.79 72.20 71.05 71.21 2,513,518 -0.70(-0.97%)
Jul 22, 2015 71.84 72.34 71.59 71.91 1,984,800 +0.24(+0.33%)
Jul 21, 2015 72.16 72.30 71.34 71.67 2,765,555 -0.47(-0.65%)
Jul 20, 2015 72.59 72.81 72.00 72.14 3,460,639 -0.17(-0.24%)
Jul 17, 2015 72.50 73.61 72.06 72.31 6,294,176 -0.49(-0.67%)
Jul 16, 2015 71.98 72.87 71.10 72.80 4,841,316 +0.79(+1.10%)
Jul 15, 2015 66.97 72.75 66.08 72.01 24,832,969 +5.28(+7.91%)
Jul 14, 2015 66.82 67.16 66.52 66.73 2,518,157 +0.02(+0.03%)
Jul 13, 2015 66.96 67.32 66.50 66.71 3,717,872 +0.23(+0.35%)
Jul 10, 2015 66.46 66.85 66.27 66.48 2,332,021 +0.70(+1.06%)
Jul 09, 2015 66.88 67.14 65.53 65.78 4,282,872 -0.40(-0.60%)
Jul 08, 2015 67.68 67.81 65.92 66.18 6,091,650 -1.84(-2.71%)
Jul 07, 2015 67.55 68.05 67.27 68.02 3,936,937 +0.52(+0.77%)
Jul 06, 2015 67.06 67.89 66.97 67.50 3,134,737 +0.06(+0.09%)
Jul 02, 2015 67.89 67.44 67.44 67.44 3,097,600 -0.27(-0.40%)
Jul 01, 2015 67.82 67.99 67.15 67.71 4,314,479 +0.24(+0.36%)
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%)
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