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
)
18.23
-0.58 (-3.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 27, 2009
4.768
5.080
4.642
4.924
0
+0.02(+0.38%)
Feb 26, 2009
5.137
5.249
4.861
4.905
12,590,472
-0.16(-3.21%)
Feb 25, 2009
5.155
5.268
4.667
5.068
29,193,220
-0.12(-2.29%)
Feb 24, 2009
4.699
5.274
4.567
5.187
37,235,808
+0.56(+12.03%)
Feb 23, 2009
5.005
5.005
4.599
4.630
24,579,558
-0.29(-5.85%)
Feb 20, 2009
4.724
5.005
4.599
4.918
26,098,712
+0.13(+2.61%)
Feb 19, 2009
5.074
5.224
4.755
4.793
19,512,824
-0.14(-2.92%)
Feb 18, 2009
5.112
5.174
4.830
4.936
20,423,108
-0.12(-2.35%)
Feb 17, 2009
5.043
5.281
4.993
5.055
20,818,812
-0.34(-6.37%)
Feb 13, 2009
5.537
5.612
5.180
5.399
20,162,172
-0.05(-0.92%)
Feb 12, 2009
5.281
5.475
5.068
5.450
24,589,214
+0.13(+2.47%)
Feb 11, 2009
5.550
5.750
5.168
5.318
20,242,640
-0.18(-3.19%)
Feb 10, 2009
5.850
5.956
5.450
5.493
14,781,692
-0.43(-7.19%)
Feb 09, 2009
6.069
6.163
5.734
5.919
12,974,483
-0.15(-2.47%)
Feb 06, 2009
5.543
6.200
5.481
6.069
26,475,066
+0.59(+10.86%)
Feb 05, 2009
5.425
5.625
5.237
5.475
28,772,766
+0.27(+5.17%)
Feb 04, 2009
5.456
5.506
5.068
5.206
26,478,538
-0.32(-5.78%)
Feb 03, 2009
5.262
5.637
5.087
5.525
33,037,260
+0.15(+2.79%)
Feb 02, 2009
5.443
5.938
4.692
5.374
68,377,872
-0.23(-4.02%)
Jan 30, 2009
5.919
6.000
5.443
5.600
0
-0.29(-4.89%)
Jan 29, 2009
6.157
6.250
5.869
5.888
15,682,555
-0.39(-6.27%)
Jan 28, 2009
6.113
6.413
6.106
6.282
14,552,902
+0.29(+4.91%)
Jan 27, 2009
5.994
6.225
5.825
5.988
13,844,049
-0.10(-1.64%)
Jan 26, 2009
6.038
6.319
5.938
6.088
12,741,030
+0.05(+0.83%)
Jan 23, 2009
5.637
6.213
5.637
6.038
16,219,008
+0.16(+2.77%)
Jan 22, 2009
5.938
6.269
5.712
5.875
22,042,964
+0.08(+1.40%)
Jan 21, 2009
5.593
5.806
5.399
5.794
13,136,395
+0.33(+6.07%)
Jan 20, 2009
6.106
6.200
5.343
5.462
14,161,561
-0.64(-10.55%)
Jan 16, 2009
6.288
6.313
5.831
6.106
15,383,984
+0.01(+0.21%)
Jan 15, 2009
5.931
6.344
5.593
6.094
20,074,732
+0.17(+2.85%)
Jan 14, 2009
6.144
6.150
5.775
5.925
19,209,246
-0.36(-5.77%)
Jan 13, 2009
6.182
6.476
6.100
6.288
15,790,055
+0.08(+1.21%)
Jan 12, 2009
6.294
6.588
6.100
6.213
14,424,346
-0.23(-3.59%)
Jan 09, 2009
6.763
7.014
6.332
6.444
20,289,388
-0.39(-5.76%)
Jan 08, 2009
6.845
7.295
6.720
6.839
24,385,790
-0.24(-3.36%)
Jan 07, 2009
7.164
7.364
6.920
7.076
19,917,076
-0.24(-3.25%)
Jan 06, 2009
7.314
7.464
7.133
7.314
18,965,036
+0.02(+0.26%)
Jan 05, 2009
6.757
7.464
6.645
7.295
24,758,082
+0.43(+6.19%)
Jan 02, 2009
6.532
6.951
6.338
6.870
0
+0.39(+6.09%)
Jan 01, 2009
5.800
6.538
5.719
6.476
0
+0.00(+0.00%)
Dec 31, 2008
5.800
6.538
5.719
6.476
20,610,744
+0.59(+9.99%)
Dec 30, 2008
5.606
5.994
5.387
5.888
10,934,846
+0.33(+5.85%)
Dec 29, 2008
5.374
5.608
5.318
5.562
10,162,230
+0.18(+3.37%)
Dec 26, 2008
5.581
5.694
5.256
5.381
4,363,883
-0.14(-2.49%)
Dec 24, 2008
5.612
5.612
5.349
5.518
4,401,437
+0.07(+1.26%)
Dec 23, 2008
5.825
6.094
5.381
5.450
15,086,405
-0.40(-6.84%)
Dec 22, 2008
6.613
6.613
5.656
5.850
18,838,538
-0.79(-11.96%)
Dec 19, 2008
6.601
6.726
6.351
6.645
24,366,618
+0.13(+1.92%)
Dec 18, 2008
6.288
6.638
6.250
6.519
34,671,140
+0.26(+4.10%)
Dec 17, 2008
5.187
6.488
5.137
6.263
41,360,592
+0.96(+18.18%)
Dec 16, 2008
5.206
5.362
5.110
5.299
18,536,370
+0.20(+3.93%)
Dec 15, 2008
5.331
5.437
4.993
5.099
19,601,640
-0.22(-4.12%)
Dec 12, 2008
5.005
5.331
4.818
5.318
15,465,050
+0.21(+4.04%)
Dec 11, 2008
5.456
5.675
5.005
5.112
18,904,212
-0.42(-7.58%)
Dec 10, 2008
5.531
5.869
5.343
5.531
27,482,212
+0.18(+3.27%)
Dec 09, 2008
5.318
6.000
5.118
5.356
20,381,374
-0.16(-2.95%)
Dec 08, 2008
5.593
5.703
5.225
5.518
23,649,270
+0.13(+2.44%)
Dec 05, 2008
4.667
5.425
4.599
5.387
22,712,322
+0.49(+9.96%)
Dec 04, 2008
4.492
5.518
4.442
4.899
39,965,336
+0.28(+5.95%)
Dec 03, 2008
4.092
4.655
4.004
4.624
33,690,256
+0.24(+5.57%)
Dec 02, 2008
4.092
4.392
3.942
4.380
17,751,878
+0.37(+9.20%)
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
.