Breaking News Bar

Business News and Information

Macy's (NY: M )

23.79 USD +0.62 (+2.68%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 28.01 28.12 27.34 27.40 3,340,500 -0.92(-3.23%)
Nov 29, 2004 28.25 28.41 27.95 28.32 2,417,100 -0.35(-1.22%)
Nov 26, 2004 28.30 28.80 28.30 28.67 385,000 +0.17(+0.60%)
Nov 24, 2004 28.35 28.67 28.23 28.50 1,288,900 +0.00(+0.00%)
Nov 23, 2004 27.82 28.50 27.80 28.50 2,060,000 +0.68(+2.44%)
Nov 22, 2004 27.50 27.92 27.30 27.82 1,722,200 +0.41(+1.50%)
Nov 19, 2004 27.86 27.86 27.33 27.41 1,662,000 -0.45(-1.62%)
Nov 18, 2004 28.25 28.25 27.74 27.86 2,277,500 -0.48(-1.71%)
Nov 17, 2004 28.49 29.08 28.25 28.34 3,960,900 +0.66(+2.37%)
Nov 16, 2004 28.00 28.10 27.68 27.68 3,322,200 -0.32(-1.13%)
Nov 15, 2004 27.50 28.20 27.50 28.00 3,232,900 +0.64(+2.32%)
Nov 12, 2004 27.14 27.45 27.03 27.36 1,165,300 +0.18(+0.68%)
Nov 11, 2004 26.92 27.25 26.78 27.18 1,533,400 +0.26(+0.95%)
Nov 10, 2004 26.90 27.39 26.86 26.92 2,775,600 +0.02(+0.09%)
Nov 09, 2004 26.80 27.09 26.75 26.90 1,917,100 +0.11(+0.41%)
Nov 08, 2004 26.45 26.88 26.20 26.79 2,369,600 -0.07(-0.26%)
Nov 05, 2004 26.32 27.10 26.05 26.86 3,197,200 +0.55(+2.09%)
Nov 04, 2004 25.50 26.50 25.07 26.31 4,740,000 +1.38(+5.54%)
Nov 03, 2004 25.35 25.50 24.73 24.93 2,322,800 -0.17(-0.68%)
Nov 02, 2004 24.88 25.21 24.87 25.10 1,853,500 +0.23(+0.90%)
Nov 01, 2004 25.23 25.23 24.67 24.88 1,638,900 -0.35(-1.39%)
Oct 29, 2004 24.83 25.55 24.80 25.23 3,014,300 +0.39(+1.57%)
Oct 28, 2004 24.65 25.03 24.54 24.83 2,609,300 +0.06(+0.24%)
Oct 27, 2004 23.67 24.83 23.58 24.77 2,490,400 +1.02(+4.32%)
Oct 26, 2004 23.35 24.08 23.30 23.75 2,798,700 +0.50(+2.15%)
Oct 25, 2004 23.30 23.36 23.14 23.25 1,342,400 -0.18(-0.77%)
Oct 22, 2004 23.42 23.65 23.34 23.43 1,116,000 +0.08(+0.34%)
Oct 21, 2004 23.15 23.45 23.00 23.35 1,319,800 +0.10(+0.41%)
Oct 20, 2004 23.08 23.31 23.00 23.25 1,902,300 +0.18(+0.78%)
Oct 19, 2004 22.95 23.39 22.95 23.08 1,937,800 +0.16(+0.68%)
Oct 18, 2004 22.43 22.95 22.30 22.92 1,491,000 +0.51(+2.30%)
Oct 15, 2004 22.34 22.67 22.20 22.41 2,073,300 +0.11(+0.52%)
Oct 14, 2004 22.70 22.70 22.25 22.29 1,901,900 -0.47(-2.07%)
Oct 13, 2004 23.15 23.20 22.55 22.76 2,308,700 -0.32(-1.39%)
Oct 12, 2004 23.55 23.55 22.88 23.08 2,842,600 -0.46(-1.95%)
Oct 11, 2004 23.67 23.79 23.51 23.54 1,225,700 -0.12(-0.53%)
Oct 08, 2004 23.82 24.00 23.50 23.67 1,415,800 -0.15(-0.63%)
Oct 07, 2004 23.88 24.60 23.63 23.82 2,540,700 +0.04(+0.15%)
Oct 06, 2004 23.75 23.92 23.64 23.78 1,320,900 -0.01(-0.04%)
Oct 05, 2004 23.84 23.92 23.59 23.79 2,024,300 -0.05(-0.21%)
Oct 04, 2004 23.25 23.95 23.25 23.84 2,281,600 +0.92(+4.04%)
Oct 01, 2004 22.83 23.20 22.75 22.92 1,399,100 +0.20(+0.88%)
Sep 30, 2004 22.61 22.82 22.46 22.71 1,292,300 +0.10(+0.44%)
Sep 29, 2004 22.50 22.67 22.48 22.61 1,539,800 +0.11(+0.51%)
Sep 28, 2004 22.67 22.70 22.23 22.50 1,670,500 -0.19(-0.84%)
Sep 27, 2004 23.02 23.11 22.67 22.69 2,262,400 -0.58(-2.51%)
Sep 24, 2004 22.99 23.50 22.88 23.27 1,525,300 +0.29(+1.26%)
Sep 23, 2004 23.05 23.25 22.98 22.99 1,574,800 -0.08(-0.35%)
Sep 22, 2004 23.20 23.25 22.97 23.07 1,709,700 -0.23(-0.97%)
Sep 21, 2004 23.10 23.38 23.08 23.29 1,390,800 +0.25(+1.06%)
Sep 20, 2004 23.05 23.09 22.75 23.05 1,569,100 -0.00(-0.02%)
Sep 17, 2004 23.28 23.33 22.95 23.05 1,922,800 -0.21(-0.88%)
Sep 16, 2004 23.00 23.40 22.89 23.25 2,585,600 +0.28(+1.22%)
Sep 15, 2004 23.00 23.11 22.79 22.98 1,789,000 -0.04(-0.15%)
Sep 14, 2004 22.85 23.18 22.60 23.01 2,006,000 +0.24(+1.03%)
Sep 13, 2004 22.64 22.86 22.56 22.77 2,114,000 +0.29(+1.29%)
Sep 10, 2004 22.08 22.57 21.97 22.49 1,513,600 +0.41(+1.86%)
Sep 09, 2004 22.38 22.38 21.75 22.08 2,909,700 -0.42(-1.89%)
Sep 08, 2004 22.93 23.11 22.43 22.50 2,534,000 -0.56(-2.43%)
Sep 07, 2004 22.73 23.16 22.52 23.06 2,916,300 +0.42(+1.86%)
Sep 03, 2004 22.20 22.70 22.20 22.64 1,596,100 +0.41(+1.87%)
Sep 02, 2004 21.56 22.31 21.56 22.23 3,381,100 +0.67(+3.11%)
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