Macy's (NY: M )

28.77 USD -0.98 (-3.28%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 29.90 31.14 29.90 30.68 4,402,000 +0.93(+3.13%)
Oct 28, 2005 28.95 29.75 28.78 29.75 3,947,700 +0.75(+2.59%)
Oct 27, 2005 30.23 30.33 28.98 29.00 2,344,600 -1.21(-4.00%)
Oct 26, 2005 30.73 31.05 30.21 30.21 1,834,600 -0.60(-1.95%)
Oct 25, 2005 30.65 30.90 30.27 30.82 2,677,400 +0.19(+0.62%)
Oct 24, 2005 30.52 30.74 30.08 30.62 2,829,600 +0.12(+0.39%)
Oct 21, 2005 30.70 30.99 30.36 30.50 2,102,000 -0.27(-0.88%)
Oct 20, 2005 31.49 31.82 30.74 30.77 2,147,200 -0.61(-1.96%)
Oct 19, 2005 30.66 31.49 30.35 31.39 2,862,800 +0.52(+1.70%)
Oct 18, 2005 31.33 31.45 30.70 30.86 1,712,100 -0.46(-1.45%)
Oct 17, 2005 31.98 31.99 31.09 31.32 2,412,000 -0.71(-2.20%)
Oct 14, 2005 31.71 32.38 31.25 32.03 1,956,400 +0.43(+1.34%)
Oct 13, 2005 31.08 31.64 31.00 31.60 2,259,200 +0.46(+1.49%)
Oct 12, 2005 31.88 31.91 30.77 31.14 3,639,500 -0.87(-2.73%)
Oct 11, 2005 31.92 32.37 31.86 32.01 2,090,900 +0.13(+0.41%)
Oct 10, 2005 32.40 32.53 31.54 31.88 2,241,400 -0.62(-1.91%)
Oct 07, 2005 32.69 32.97 32.38 32.50 2,487,800 +0.00(+0.00%)
Oct 06, 2005 30.75 33.15 30.75 32.50 6,257,200 +0.70(+2.19%)
Oct 05, 2005 32.30 32.40 31.73 31.80 2,212,700 -0.36(-1.12%)
Oct 04, 2005 32.72 32.92 32.17 32.17 2,568,800 -0.56(-1.70%)
Oct 03, 2005 33.44 33.45 32.65 32.72 2,989,600 -0.71(-2.14%)
Sep 30, 2005 33.53 33.64 33.28 33.44 1,960,400 -0.10(-0.30%)
Sep 29, 2005 33.42 33.72 32.99 33.53 2,178,700 +0.06(+0.18%)
Sep 28, 2005 33.56 33.98 32.92 33.47 2,923,600 -0.09(-0.27%)
Sep 27, 2005 33.04 33.78 32.87 33.56 3,144,500 +0.60(+1.82%)
Sep 26, 2005 33.50 34.25 32.73 32.97 3,397,700 -0.13(-0.39%)
Sep 23, 2005 33.23 33.75 32.67 33.10 3,420,000 -0.10(-0.32%)
Sep 22, 2005 33.20 33.35 31.58 33.20 4,039,200 +1.40(+4.40%)
Sep 21, 2005 32.25 32.30 31.34 31.80 4,309,800 -0.58(-1.79%)
Sep 20, 2005 33.04 33.45 32.05 32.38 3,776,700 -0.47(-1.43%)
Sep 19, 2005 32.85 34.24 32.75 32.85 3,092,200 -0.33(-0.99%)
Sep 16, 2005 32.92 33.18 32.65 33.18 3,954,700 +0.47(+1.45%)
Sep 15, 2005 33.05 33.17 32.50 32.71 2,823,800 -0.18(-0.55%)
Sep 14, 2005 34.13 34.13 32.78 32.88 4,008,900 -1.00(-2.95%)
Sep 13, 2005 34.49 34.58 33.86 33.88 3,085,100 -0.68(-1.97%)
Sep 12, 2005 34.25 34.67 33.75 34.56 3,338,300 +0.31(+0.92%)
Sep 09, 2005 33.74 34.37 33.74 34.25 3,514,400 +0.54(+1.62%)
Sep 08, 2005 33.92 34.03 33.25 33.71 3,799,600 -0.45(-1.32%)
Sep 07, 2005 33.70 34.20 33.43 34.15 3,389,700 +0.46(+1.38%)
Sep 06, 2005 33.20 34.05 33.20 33.69 3,889,100 +0.58(+1.75%)
Sep 02, 2005 32.88 33.42 32.88 33.11 3,486,700 +0.21(+0.62%)
Sep 01, 2005 34.49 34.51 32.80 32.90 4,297,300 -1.59(-4.60%)
Aug 31, 2005 34.74 35.03 34.08 34.49 3,659,800 -0.25(-0.72%)
Aug 30, 2005 35.28 35.28 34.15 34.74 4,597,100 -0.59(-1.67%)
Aug 29, 2005 35.25 35.70 34.78 35.33 2,693,200 +0.08(+0.23%)
Aug 26, 2005 35.49 35.80 35.24 35.25 2,425,200 -0.24(-0.69%)
Aug 25, 2005 35.35 36.14 35.31 35.49 1,980,900 +0.13(+0.38%)
Aug 24, 2005 35.75 35.97 35.25 35.36 2,420,000 -0.53(-1.49%)
Aug 23, 2005 35.95 36.03 35.47 35.90 1,933,000 -0.06(-0.15%)
Aug 22, 2005 36.14 36.39 35.69 35.95 2,069,800 -0.22(-0.62%)
Aug 19, 2005 37.10 37.11 36.10 36.17 2,168,500 -0.92(-2.49%)
Aug 18, 2005 36.60 37.13 36.35 37.10 1,763,600 +0.44(+1.21%)
Aug 17, 2005 36.37 36.92 36.20 36.65 1,907,500 +0.38(+1.03%)
Aug 16, 2005 37.30 37.30 36.28 36.28 2,872,500 -1.15(-3.06%)
Aug 15, 2005 37.42 37.88 37.01 37.42 1,768,400 -0.04(-0.09%)
Aug 12, 2005 36.80 37.71 36.69 37.46 2,281,100 +0.68(+1.85%)
Aug 11, 2005 36.95 37.45 36.62 36.78 1,979,900 -0.07(-0.18%)
Aug 10, 2005 36.85 37.87 36.66 36.85 3,388,300 +0.47(+1.28%)
Aug 09, 2005 36.51 36.85 36.21 36.38 2,904,200 -0.13(-0.37%)
Aug 08, 2005 36.88 37.27 36.47 36.51 1,643,800 -0.17(-0.48%)
Aug 05, 2005 37.32 37.42 36.39 36.69 2,052,400 -0.64(-1.70%)
Aug 04, 2005 37.55 38.14 37.15 37.33 3,219,200 -0.88(-2.29%)
Aug 03, 2005 38.51 38.55 38.12 38.20 1,284,100 -0.30(-0.78%)
Aug 02, 2005 38.64 38.65 38.24 38.50 1,441,200 -0.15(-0.39%)
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.