Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Macy's
(NY:
M
)
19.01
-0.25 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
5.586
5.629
5.195
5.518
19,358,540
-0.01(-0.11%)
Mar 30, 2009
5.846
5.846
5.369
5.524
17,934,446
-0.46(-7.76%)
Mar 26, 2009
5.573
6.069
5.573
5.989
19,476,644
+0.55(+10.15%)
Mar 25, 2009
5.666
5.877
5.164
5.437
27,467,366
-0.19(-3.31%)
Mar 24, 2009
5.406
5.893
5.332
5.623
26,540,682
+0.13(+2.37%)
Mar 23, 2009
5.270
5.518
5.251
5.493
21,142,608
+0.53(+10.75%)
Mar 20, 2009
5.443
5.493
4.873
4.960
20,216,958
-0.57(-10.31%)
Mar 19, 2009
5.697
5.728
5.375
5.530
20,273,990
-0.11(-1.87%)
Mar 18, 2009
5.003
5.741
5.003
5.635
29,931,978
+0.46(+8.86%)
Mar 17, 2009
4.935
5.214
4.774
5.177
17,805,382
+0.27(+5.56%)
Mar 16, 2009
5.251
5.344
4.898
4.904
11,817,828
-0.26(-5.04%)
Mar 13, 2009
5.090
5.294
4.907
5.164
0
+0.01(+0.12%)
Mar 12, 2009
4.860
5.245
4.705
5.158
24,402,296
+0.29(+5.99%)
Mar 11, 2009
4.612
4.991
4.538
4.867
25,922,168
+0.30(+6.66%)
Mar 10, 2009
4.340
4.699
4.315
4.563
27,976,340
+0.35(+8.24%)
Mar 09, 2009
4.228
4.563
4.135
4.216
19,811,246
-0.09(-2.02%)
Mar 06, 2009
4.371
4.619
4.123
4.302
0
+0.22(+5.47%)
Mar 05, 2009
4.414
4.482
3.887
4.079
28,121,436
-0.48(-10.48%)
Mar 04, 2009
4.637
4.693
4.389
4.557
18,786,136
-0.01(-0.27%)
Mar 02, 2009
4.693
4.935
4.544
4.569
23,081,164
-0.31(-6.35%)
Feb 27, 2009
4.724
5.034
4.600
4.879
0
+0.02(+0.38%)
Feb 26, 2009
5.090
5.201
4.817
4.860
12,706,575
-0.16(-3.21%)
Feb 25, 2009
5.108
5.220
4.625
5.022
29,462,426
-0.12(-2.29%)
Feb 24, 2009
4.656
5.226
4.526
5.139
37,579,180
+0.55(+12.03%)
Feb 23, 2009
4.960
4.960
4.557
4.588
24,806,218
-0.29(-5.85%)
Feb 20, 2009
4.681
4.960
4.557
4.873
26,339,382
+0.12(+2.61%)
Feb 19, 2009
5.028
5.177
4.712
4.749
19,692,762
-0.14(-2.92%)
Feb 18, 2009
5.065
5.127
4.786
4.891
20,611,440
-0.12(-2.35%)
Feb 17, 2009
4.997
5.232
4.947
5.009
21,010,794
-0.34(-6.37%)
Feb 13, 2009
5.487
5.561
5.133
5.350
20,348,096
-0.05(-0.92%)
Feb 12, 2009
5.232
5.425
5.022
5.400
24,815,964
+0.13(+2.47%)
Feb 11, 2009
5.499
5.697
5.121
5.270
20,429,308
-0.17(-3.19%)
Feb 10, 2009
5.797
5.902
5.400
5.443
14,918,002
-0.42(-7.19%)
Feb 09, 2009
6.013
6.106
5.682
5.865
13,094,127
-0.15(-2.47%)
Feb 06, 2009
5.493
6.144
5.431
6.013
26,719,206
+0.59(+10.86%)
Feb 05, 2009
5.375
5.573
5.189
5.425
29,038,094
+0.27(+5.17%)
Feb 04, 2009
5.406
5.456
5.022
5.158
26,722,710
-0.32(-5.78%)
Feb 03, 2009
5.214
5.586
5.040
5.474
33,341,914
+0.15(+2.79%)
Feb 02, 2009
5.394
5.883
4.650
5.325
69,008,424
-0.22(-4.02%)
Jan 30, 2009
5.865
5.945
5.394
5.549
0
-0.29(-4.89%)
Jan 29, 2009
6.100
6.193
5.815
5.834
15,827,172
-0.39(-6.27%)
Jan 28, 2009
6.057
6.354
6.051
6.224
14,687,101
+0.29(+4.91%)
Jan 27, 2009
5.939
6.168
5.772
5.933
13,971,712
-0.10(-1.64%)
Jan 26, 2009
5.982
6.261
5.883
6.032
12,858,522
+0.05(+0.83%)
Jan 23, 2009
5.586
6.156
5.586
5.982
16,368,572
+0.16(+2.77%)
Jan 22, 2009
5.883
6.212
5.660
5.821
22,246,234
+0.08(+1.40%)
Jan 21, 2009
5.542
5.753
5.350
5.741
13,257,533
+0.33(+6.07%)
Jan 20, 2009
6.051
6.144
5.294
5.412
14,292,152
-0.64(-10.55%)
Jan 16, 2009
6.230
6.255
5.778
6.051
15,525,848
+0.01(+0.21%)
Jan 15, 2009
5.877
6.286
5.542
6.038
20,259,852
+0.17(+2.85%)
Jan 14, 2009
6.088
6.094
5.722
5.871
19,386,384
-0.36(-5.77%)
Jan 13, 2009
6.125
6.416
6.044
6.230
15,935,663
+0.07(+1.21%)
Jan 12, 2009
6.237
6.528
6.044
6.156
14,557,360
-0.23(-3.59%)
Jan 09, 2009
6.702
6.950
6.274
6.385
20,476,486
-0.39(-5.76%)
Jan 08, 2009
6.782
7.229
6.658
6.776
24,610,664
-0.24(-3.36%)
Jan 07, 2009
7.098
7.297
6.857
7.012
20,100,740
-0.24(-3.25%)
Jan 06, 2009
7.247
7.396
7.067
7.247
19,139,922
+0.02(+0.26%)
Jan 05, 2009
6.695
7.396
6.584
7.229
24,986,388
+0.42(+6.19%)
Jan 02, 2009
6.472
6.888
6.280
6.807
0
+0.39(+6.09%)
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
.