Breaking News Bar

Business News and Information

Macy's (NY: M )

16.86 USD +0.23 (+1.41%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 59.13 59.75 58.84 59.29 3,543,636 +0.37(+0.63%)
Mar 28, 2014 58.40 59.00 58.35 58.92 1,849,314 +0.52(+0.89%)
Mar 27, 2014 58.14 59.01 57.90 58.40 2,772,346 +0.31(+0.53%)
Mar 26, 2014 58.26 58.82 58.08 58.09 2,953,047 +0.08(+0.14%)
Mar 25, 2014 58.55 58.63 57.82 58.01 3,407,513 -0.40(-0.68%)
Mar 24, 2014 59.05 59.25 57.85 58.41 4,304,380 -0.56(-0.95%)
Mar 21, 2014 59.09 59.56 58.72 58.97 8,054,453 +0.27(+0.46%)
Mar 20, 2014 58.44 58.83 58.19 58.70 1,887,113 +0.15(+0.26%)
Mar 19, 2014 58.87 59.17 58.19 58.55 3,565,816 -0.33(-0.56%)
Mar 18, 2014 58.84 59.38 58.82 58.88 2,919,906 -0.02(-0.03%)
Mar 17, 2014 58.92 59.19 58.50 58.90 2,724,678 +0.32(+0.55%)
Mar 14, 2014 58.20 59.00 57.88 58.58 3,542,004 +0.37(+0.64%)
Mar 13, 2014 58.98 59.58 58.06 58.21 3,843,088 -0.55(-0.94%)
Mar 12, 2014 58.58 58.78 57.73 58.76 3,696,962 -0.18(-0.31%)
Mar 11, 2014 59.14 59.95 58.85 58.94 5,717,394 +0.82(+1.41%)
Mar 10, 2014 57.70 58.33 57.55 58.12 4,128,573 +0.07(+0.12%)
Mar 07, 2014 57.52 58.48 57.27 58.05 3,914,963 +0.75(+1.31%)
Mar 06, 2014 57.58 57.70 57.08 57.30 4,014,682 -0.02(-0.03%)
Mar 05, 2014 57.55 57.84 57.11 57.32 3,557,528 -0.33(-0.57%)
Mar 04, 2014 58.20 58.41 57.60 57.65 3,464,471 +0.03(+0.05%)
Mar 03, 2014 57.19 57.63 56.70 57.62 3,857,816 -0.24(-0.41%)
Feb 28, 2014 57.70 58.13 57.50 57.86 3,235,020 +0.00(+0.00%)
Feb 27, 2014 57.51 58.17 57.32 57.86 4,064,579 -0.10(-0.17%)
Feb 26, 2014 55.88 58.66 55.72 57.96 8,973,513 +1.71(+3.04%)
Feb 25, 2014 53.63 56.55 53.33 56.25 10,908,084 +3.19(+6.01%)
Feb 24, 2014 53.95 53.95 53.03 53.06 5,573,159 -0.65(-1.21%)
Feb 21, 2014 53.56 53.99 53.51 53.71 3,103,180 +0.25(+0.47%)
Feb 20, 2014 53.27 53.80 53.21 53.46 3,206,152 +0.12(+0.22%)
Feb 19, 2014 53.19 53.67 53.09 53.34 2,886,523 +0.19(+0.36%)
Feb 18, 2014 53.67 53.75 52.90 53.15 2,775,383 -0.25(-0.47%)
Feb 14, 2014 53.08 53.40 53.40 53.40 2,160,000 +0.26(+0.49%)
Feb 13, 2014 52.56 53.44 52.54 53.14 2,262,549 +0.32(+0.61%)
Feb 12, 2014 53.62 53.85 52.62 52.82 2,523,412 -0.75(-1.40%)
Feb 11, 2014 53.00 53.68 52.71 53.57 2,300,662 +0.66(+1.25%)
Feb 10, 2014 52.91 53.13 52.34 52.91 2,268,896 -0.18(-0.34%)
Feb 07, 2014 52.87 53.71 52.59 53.09 2,933,068 +0.55(+1.05%)
Feb 06, 2014 51.43 52.85 51.43 52.54 3,905,276 +1.19(+2.32%)
Feb 05, 2014 50.69 51.65 50.05 51.35 5,773,418 +0.38(+0.75%)
Feb 04, 2014 51.19 51.74 50.75 50.97 4,428,958 +0.06(+0.12%)
Feb 03, 2014 53.12 53.18 50.71 50.91 7,244,193 -2.29(-4.30%)
Jan 31, 2014 53.22 53.79 53.12 53.20 3,597,852 -0.71(-1.32%)
Jan 30, 2014 54.00 54.34 53.62 53.91 2,582,749 +0.52(+0.97%)
Jan 29, 2014 54.12 54.65 53.31 53.39 4,437,114 -1.08(-1.98%)
Jan 28, 2014 54.52 55.14 54.41 54.47 2,937,935 +0.29(+0.54%)
Jan 27, 2014 54.35 54.79 53.78 54.18 4,051,372 -0.24(-0.44%)
Jan 24, 2014 54.70 54.91 54.08 54.42 3,460,821 -0.63(-1.14%)
Jan 23, 2014 55.08 55.22 54.73 55.05 3,864,183 -0.33(-0.60%)
Jan 22, 2014 55.56 55.83 55.12 55.38 2,999,451 -0.18(-0.32%)
Jan 21, 2014 56.21 56.47 55.22 55.56 3,499,462 -0.67(-1.19%)
Jan 17, 2014 56.07 56.23 56.23 56.23 4,103,300 +0.20(+0.36%)
Jan 16, 2014 55.68 56.10 55.27 56.03 3,545,953 +0.23(+0.41%)
Jan 15, 2014 55.75 55.92 55.42 55.80 2,514,125 +0.05(+0.09%)
Jan 14, 2014 55.27 56.14 55.26 55.75 3,828,014 +0.49(+0.89%)
Jan 13, 2014 56.11 56.65 55.25 55.26 7,257,742 -0.58(-1.04%)
Jan 10, 2014 55.98 56.09 55.26 55.84 6,051,098 +0.04(+0.07%)
Jan 09, 2014 55.15 56.25 54.79 55.80 14,734,729 +3.96(+7.64%)
Jan 08, 2014 51.79 52.00 51.36 51.84 6,032,911 -0.34(-0.65%)
Jan 07, 2014 53.54 53.54 51.68 52.18 6,328,685 -0.97(-1.83%)
Jan 06, 2014 53.77 53.86 53.04 53.15 2,881,229 -0.39(-0.73%)
Jan 03, 2014 53.36 54.00 53.32 53.54 2,492,194 +0.15(+0.28%)
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