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
)
19.37
-0.55 (-2.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
Dec 31, 2020
10.23
10.23
10.23
36,630,732
-0.71(-6.48%)
Dec 30, 2020
10.46
11.00
10.41
10.94
36,630,732
+0.47(+4.52%)
Dec 29, 2020
10.67
10.72
9.982
10.46
33,458,628
-0.14(-1.29%)
Dec 28, 2020
9.818
10.95
9.763
10.60
42,179,788
+0.83(+8.46%)
Dec 24, 2020
10.10
10.16
9.682
9.773
13,558,923
-0.35(-3.41%)
Dec 23, 2020
9.363
10.17
9.318
10.12
27,963,012
+0.91(+9.87%)
Dec 22, 2020
9.609
9.709
9.154
9.209
20,487,290
-0.30(-3.15%)
Dec 21, 2020
9.373
9.727
9.291
9.509
22,745,574
+0.03(+0.29%)
Dec 18, 2020
9.863
9.909
9.391
9.482
27,059,764
+0.01(+0.10%)
Dec 17, 2020
9.373
9.527
9.163
9.473
18,529,598
+0.13(+1.36%)
Dec 16, 2020
9.809
9.973
9.273
9.345
25,010,328
-0.42(-4.28%)
Dec 15, 2020
9.482
9.791
9.373
9.763
20,421,864
+0.37(+3.97%)
Dec 14, 2020
10.20
10.38
9.391
9.391
28,695,006
-0.68(-6.77%)
Dec 11, 2020
10.49
10.55
9.945
10.07
27,678,744
-0.56(-5.30%)
Dec 10, 2020
10.34
10.72
10.23
10.64
24,561,124
+0.03(+0.26%)
Dec 09, 2020
10.70
10.75
10.32
10.61
26,610,994
+0.14(+1.30%)
Dec 08, 2020
10.50
10.92
10.43
10.47
26,473,788
-0.14(-1.28%)
Dec 07, 2020
10.71
11.12
10.44
10.61
34,468,548
-0.05(-0.43%)
Dec 04, 2020
10.36
10.69
10.28
10.65
25,706,964
+0.45(+4.36%)
Dec 03, 2020
10.01
10.55
9.982
10.21
34,405,176
+0.25(+2.46%)
Dec 02, 2020
9.373
10.06
9.182
9.963
29,598,162
+0.51(+5.38%)
Dec 01, 2020
9.291
9.745
9.291
9.454
37,660,696
+0.17(+1.86%)
Nov 30, 2020
9.682
9.800
9.045
9.282
57,254,088
-0.58(-5.90%)
Nov 27, 2020
9.718
9.927
9.609
9.863
26,845,482
-0.14(-1.36%)
Nov 25, 2020
9.563
10.36
9.400
10.000
59,818,280
+0.13(+1.29%)
Nov 24, 2020
10.04
10.19
9.663
9.873
63,565,036
+0.41(+4.32%)
Nov 23, 2020
8.500
9.773
8.473
9.463
79,355,968
+1.24(+15.03%)
Nov 20, 2020
8.300
8.600
8.136
8.227
32,370,098
-0.12(-1.42%)
Nov 19, 2020
7.745
8.400
7.327
8.345
70,936,008
+0.17(+2.11%)
Nov 18, 2020
8.127
8.418
7.900
8.173
54,016,880
+0.17(+2.16%)
Nov 17, 2020
7.173
8.073
7.036
8.000
56,223,608
+0.71(+9.73%)
Nov 16, 2020
7.164
7.309
6.745
7.291
42,511,652
+0.60(+8.97%)
Nov 13, 2020
6.427
6.709
6.336
6.691
27,792,376
+0.34(+5.29%)
Nov 12, 2020
6.554
6.673
6.264
6.354
27,563,502
-0.38(-5.67%)
Nov 11, 2020
7.136
7.164
6.709
6.736
24,866,642
-0.31(-4.39%)
Nov 10, 2020
6.982
7.345
6.936
7.045
34,222,232
+0.05(+0.65%)
Nov 09, 2020
7.336
7.954
6.682
7.000
62,385,976
+1.03(+17.20%)
Nov 06, 2020
5.864
6.273
5.818
5.973
26,560,138
+0.12(+2.02%)
Nov 05, 2020
5.727
6.054
5.700
5.854
22,259,472
+0.16(+2.88%)
Nov 04, 2020
5.909
5.918
5.654
5.691
26,149,814
-0.30(-5.01%)
Nov 03, 2020
5.591
6.045
5.591
5.991
29,213,684
+0.46(+8.39%)
Nov 02, 2020
5.654
5.700
5.473
5.527
19,889,856
-0.12(-2.09%)
Oct 30, 2020
5.654
5.750
5.509
5.645
16,253,965
+0.01(+0.16%)
Oct 29, 2020
5.554
5.709
5.464
5.636
16,264,837
+0.08(+1.47%)
Oct 28, 2020
5.709
5.800
5.500
5.554
20,731,202
-0.31(-5.27%)
Oct 27, 2020
6.091
6.173
5.818
5.864
17,119,610
-0.27(-4.44%)
Oct 26, 2020
6.445
6.527
5.991
6.136
23,592,190
-0.44(-6.64%)
Oct 23, 2020
6.382
6.604
6.245
6.573
25,643,272
+0.20(+3.14%)
Oct 22, 2020
5.873
6.373
5.873
6.373
27,633,790
+0.45(+7.52%)
Oct 21, 2020
5.782
5.936
5.591
5.927
26,497,254
+0.16(+2.84%)
Oct 20, 2020
5.591
5.882
5.591
5.764
27,675,916
+0.22(+3.93%)
Oct 19, 2020
5.636
5.700
5.491
5.545
15,366,432
-0.05(-0.97%)
Oct 16, 2020
5.745
5.754
5.582
5.600
16,470,119
-0.10(-1.75%)
Oct 15, 2020
5.473
5.709
5.454
5.700
14,457,832
+0.14(+2.45%)
Oct 14, 2020
5.600
5.682
5.554
5.564
13,406,761
-0.01(-0.16%)
Oct 13, 2020
5.627
5.645
5.464
5.573
16,094,461
-0.07(-1.29%)
Oct 12, 2020
5.754
6.000
5.627
5.645
27,153,016
-0.02(-0.32%)
Oct 09, 2020
5.818
5.864
5.582
5.664
21,249,364
-0.05(-0.95%)
Oct 08, 2020
5.473
5.745
5.436
5.718
23,400,918
+0.30(+5.54%)
Oct 07, 2020
5.391
5.536
5.327
5.418
19,738,856
+0.14(+2.58%)
Oct 06, 2020
5.582
5.618
5.245
5.282
24,925,828
-0.23(-4.13%)
Oct 05, 2020
5.518
5.636
5.454
5.509
16,059,922
+0.05(+0.83%)
Oct 02, 2020
5.100
5.489
5.064
5.464
24,403,884
+0.15(+2.91%)
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
.