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 (%)
Jul 31, 2020
5.696
5.750
5.459
5.514
25,320,558
-0.15(-2.57%)
Jul 30, 2020
5.778
5.869
5.623
5.659
20,637,508
-0.25(-4.16%)
Jul 29, 2020
5.878
6.114
5.841
5.905
24,740,770
+0.05(+0.93%)
Jul 28, 2020
5.641
5.960
5.596
5.850
26,356,230
+0.20(+3.54%)
Jul 27, 2020
5.860
5.860
5.568
5.650
28,741,288
-0.22(-3.72%)
Jul 24, 2020
5.960
6.096
5.832
5.869
20,767,906
-0.20(-3.30%)
Jul 23, 2020
5.796
6.178
5.750
6.069
32,459,244
+0.19(+3.25%)
Jul 22, 2020
5.905
5.978
5.741
5.878
47,055,600
-0.31(-5.00%)
Jul 21, 2020
5.896
6.387
5.841
6.187
36,413,524
+0.35(+6.08%)
Jul 20, 2020
5.996
6.069
5.787
5.832
22,243,734
-0.22(-3.61%)
Jul 17, 2020
6.260
6.282
6.046
6.051
17,945,730
-0.22(-3.48%)
Jul 16, 2020
6.314
6.496
6.087
6.269
23,483,732
-0.29(-4.44%)
Jul 15, 2020
6.242
6.578
6.233
6.560
35,747,388
+0.44(+7.13%)
Jul 14, 2020
5.878
6.169
5.814
6.123
28,436,332
+0.15(+2.44%)
Jul 13, 2020
6.132
6.205
5.850
5.978
35,401,460
-0.18(-2.95%)
Jul 10, 2020
5.960
6.242
5.878
6.160
22,552,126
+0.13(+2.11%)
Jul 09, 2020
6.105
6.196
5.850
6.032
33,919,876
-0.21(-3.35%)
Jul 08, 2020
5.996
6.242
5.841
6.242
31,119,474
+0.27(+4.57%)
Jul 07, 2020
5.905
6.242
5.787
5.969
33,797,752
-0.05(-0.76%)
Jul 06, 2020
6.287
6.351
5.951
6.014
30,635,088
-0.17(-2.79%)
Jul 02, 2020
6.132
6.269
5.923
6.187
35,193,664
+0.20(+3.34%)
Jul 01, 2020
6.242
6.524
5.814
5.987
50,528,796
-0.27(-4.36%)
Jun 30, 2020
6.005
6.314
5.787
6.260
39,078,356
+0.24(+3.93%)
Jun 29, 2020
5.532
6.042
5.423
6.023
40,725,196
+0.55(+9.97%)
Jun 26, 2020
5.850
5.987
5.459
5.477
70,087,176
-0.44(-7.38%)
Jun 25, 2020
5.951
6.105
5.787
5.914
36,419,856
-0.25(-4.13%)
Jun 24, 2020
6.324
6.451
5.932
6.169
39,087,872
-0.34(-5.17%)
Jun 23, 2020
6.460
6.551
6.314
6.506
28,797,682
+0.06(+0.99%)
Jun 22, 2020
6.251
6.506
6.178
6.442
31,556,828
+0.18(+2.91%)
Jun 19, 2020
6.724
6.733
6.187
6.260
59,318,552
-0.37(-5.62%)
Jun 18, 2020
6.396
6.742
6.296
6.633
28,528,378
+0.13(+1.96%)
Jun 17, 2020
6.824
6.988
6.506
6.506
40,494,476
-0.45(-6.41%)
Jun 16, 2020
7.434
7.488
6.842
6.951
75,388,632
+0.41(+6.26%)
Jun 15, 2020
6.278
6.688
6.132
6.542
46,486,284
-0.10(-1.51%)
Jun 12, 2020
6.724
6.797
6.369
6.642
51,990,984
+0.49(+7.99%)
Jun 11, 2020
6.378
6.933
6.005
6.151
77,510,000
-1.07(-14.86%)
Jun 10, 2020
7.770
7.816
7.097
7.224
81,238,736
-0.85(-10.48%)
Jun 09, 2020
9.426
9.517
7.970
8.071
146,202,192
-0.62(-7.12%)
Jun 08, 2020
8.516
8.707
8.280
8.689
76,840,944
+0.71(+8.89%)
Jun 05, 2020
8.553
8.735
7.898
7.980
83,654,568
+0.51(+6.82%)
Jun 04, 2020
7.051
7.725
6.779
7.470
85,781,616
+0.32(+4.45%)
Jun 03, 2020
6.560
7.233
6.478
7.152
72,310,920
+0.82(+12.93%)
Jun 02, 2020
5.841
6.405
5.732
6.333
69,830,272
+0.54(+9.26%)
Jun 01, 2020
5.632
6.032
5.614
5.796
47,826,284
+0.01(+0.16%)
May 29, 2020
5.923
6.142
5.696
5.787
58,106,504
-0.43(-6.88%)
May 28, 2020
6.970
7.006
6.160
6.214
81,145,688
-0.50(-7.45%)
May 27, 2020
6.123
6.806
6.060
6.715
107,432,728
+1.10(+19.61%)
May 26, 2020
5.013
5.723
4.995
5.614
71,323,048
+0.87(+18.43%)
May 22, 2020
4.840
4.968
4.668
4.740
38,995,876
-0.15(-2.98%)
May 21, 2020
4.522
4.950
4.467
4.886
60,571,848
+0.27(+5.92%)
May 20, 2020
4.722
4.731
4.568
4.613
31,944,592
+0.00(+0.00%)
May 19, 2020
4.850
4.895
4.577
4.613
42,573,268
-0.32(-6.46%)
May 18, 2020
5.050
5.186
4.777
4.931
39,200,216
+0.10(+2.07%)
May 15, 2020
4.404
4.921
4.367
4.831
40,288,596
+0.27(+5.99%)
May 14, 2020
4.413
4.640
4.231
4.558
38,053,200
-0.01(-0.20%)
May 13, 2020
4.568
4.613
4.386
4.568
36,770,096
+0.03(+0.60%)
May 12, 2020
4.859
4.941
4.540
4.540
36,058,916
-0.25(-5.31%)
May 11, 2020
4.913
5.050
4.695
4.795
29,521,576
-0.09(-1.86%)
May 08, 2020
4.786
4.886
4.722
4.886
27,913,358
+0.26(+5.71%)
May 07, 2020
4.668
4.840
4.613
4.622
29,861,052
+0.08(+1.80%)
May 06, 2020
4.740
4.813
4.477
4.540
29,501,980
-0.15(-3.29%)
May 05, 2020
4.922
5.141
4.686
4.695
31,525,764
-0.10(-2.09%)
May 04, 2020
4.668
4.941
4.513
4.795
32,176,116
-0.08(-1.68%)
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
.