M: Historical Prices for MACY'S INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	17.39	17.52	16.65	16.74	13,664,800	16.74
20-Nov-09	17.20	17.53	16.66	17.11	10,464,900	17.11
19-Nov-09	17.54	17.70	17.18	17.38	7,857,400	17.38
18-Nov-09	17.81	18.01	17.61	17.67	11,020,100	17.67
17-Nov-09	17.95	18.38	17.43	17.64	15,047,000	17.64
16-Nov-09	18.24	18.50	18.04	18.17	11,243,500	18.17
13-Nov-09	17.60	18.14	17.55	18.01	12,737,300	18.01
12-Nov-09	18.04	18.35	17.45	17.50	18,883,100	17.50
11-Nov-09	18.41	18.66	17.62	17.86	55,180,500	17.86
10-Nov-09	19.74	19.77	19.06	19.43	13,098,200	19.43
9-Nov-09	19.66	19.66	19.28	19.48	9,728,400	19.48
6-Nov-09	18.47	19.23	18.28	19.18	17,683,200	19.18
5-Nov-09	17.49	18.08	16.85	18.02	16,606,600	18.02
4-Nov-09	17.91	18.07	17.57	17.61	14,138,100	17.61
3-Nov-09	17.43	18.13	17.10	17.77	15,149,800	17.77
2-Nov-09	17.69	18.40	17.10	17.70	17,268,200	17.70
30-Oct-09	18.48	18.49	17.44	17.57	12,102,100	17.57
29-Oct-09	17.97	18.47	17.76	18.37	10,996,000	18.37
28-Oct-09	18.12	18.54	17.54	17.67	12,277,500	17.67
27-Oct-09	18.54	18.69	18.05	18.27	10,189,500	18.27
26-Oct-09	18.92	19.28	18.42	18.52	8,977,800	18.52
23-Oct-09	19.65	19.80	18.82	18.87	9,462,100	18.87
22-Oct-09	18.99	19.67	18.88	19.46	14,371,400	19.46
21-Oct-09	19.70	20.12	18.84	18.88	16,068,000	18.88
20-Oct-09	20.48	20.50	19.68	19.78	11,491,500	19.78
19-Oct-09	19.92	20.47	19.88	20.30	7,205,900	20.30
16-Oct-09	19.92	20.08	19.46	19.82	9,047,800	19.82
15-Oct-09	20.63	20.84	19.95	20.14	13,464,500	20.14
14-Oct-09	20.18	20.74	20.05	20.72	9,869,300	20.72
13-Oct-09	19.53	20.36	19.40	19.74	15,000,000	19.74
12-Oct-09	19.32	19.64	19.30	19.62	7,976,600	19.62
9-Oct-09	19.54	19.60	19.10	19.15	8,207,100	19.15
8-Oct-09	18.71	19.61	18.38	19.53	15,948,800	19.53
7-Oct-09	18.63	18.92	18.33	18.59	9,588,100	18.59
6-Oct-09	18.48	19.06	18.35	18.53	10,007,900	18.53
5-Oct-09	17.59	18.35	17.50	18.30	11,589,800	18.30
2-Oct-09	16.89	17.53	16.89	17.40	14,777,100	17.40
1-Oct-09	18.14	18.38	17.40	17.43	15,399,800	17.43
30-Sep-09	18.27	18.51	17.65	18.29	10,385,500	18.29
29-Sep-09	18.02	18.55	18.01	18.26	9,558,500	18.26
28-Sep-09	17.93	18.22	17.72	17.94	6,241,500	17.94
25-Sep-09	17.82	17.94	17.48	17.79	9,580,900	17.79
24-Sep-09	18.59	18.59	17.75	18.01	10,625,600	18.01
23-Sep-09	18.90	19.01	18.36	18.43	12,427,200	18.43
22-Sep-09	18.81	19.16	18.54	18.77	16,945,600	18.77
21-Sep-09	17.83	18.19	17.45	17.79	11,268,600	17.79
18-Sep-09	17.74	18.09	17.31	18.03	8,494,100	18.03
17-Sep-09	17.43	18.26	17.27	17.63	12,299,400	17.63
16-Sep-09	17.69	17.80	17.30	17.52	11,570,500	17.52
15-Sep-09	16.99	17.99	16.95	17.61	20,378,500	17.61
14-Sep-09	15.92	16.88	15.79	16.83	10,219,900	16.83
11-Sep-09	16.28	16.32	15.96	16.07	8,914,200	16.07
11-Sep-09	$ 0.05 Dividend
10-Sep-09	16.11	16.30	15.90	16.23	7,687,400	16.18
9-Sep-09	15.50	16.13	15.19	16.01	14,062,600	15.96
8-Sep-09	15.24	15.59	15.23	15.47	9,301,100	15.42
4-Sep-09	14.95	15.25	14.75	15.21	6,717,400	15.16
3-Sep-09	14.97	15.23	14.66	14.95	13,173,800	14.90
2-Sep-09	15.00	15.12	14.61	14.75	13,370,000	14.70
1-Sep-09	15.35	16.10	15.09	15.16	13,908,700	15.11
31-Aug-09	15.74	15.79	15.30	15.52	7,720,900	15.47
28-Aug-09	15.84	15.94	15.53	15.91	8,895,900	15.86
27-Aug-09	15.68	15.77	15.20	15.65	6,594,300	15.60
26-Aug-09	15.81	16.04	15.52	15.69	9,231,200	15.64
25-Aug-09	15.47	16.29	15.29	15.85	14,094,300	15.80
24-Aug-09	15.41	15.61	15.27	15.32	7,811,500	15.27
21-Aug-09	15.08	15.59	14.91	15.35	11,195,300	15.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions