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
)
20.06
-0.06 (-0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2009
8.240
8.816
8.077
8.559
21,647,868
+0.44(+5.47%)
Apr 29, 2009
7.658
8.321
7.546
8.115
22,937,104
+0.24(+3.10%)
Apr 28, 2009
7.846
50.71
7.808
7.871
16,249,977
-0.20(-2.48%)
Apr 27, 2009
8.115
8.346
7.696
8.071
18,171,294
-0.21(-2.49%)
Apr 24, 2009
7.977
8.415
7.958
8.278
23,115,382
+0.38(+4.83%)
Apr 23, 2009
7.983
8.259
7.552
7.896
18,451,578
-0.04(-0.55%)
Apr 22, 2009
7.664
8.484
7.664
7.940
29,746,360
+0.16(+2.01%)
Apr 21, 2009
7.420
7.946
7.101
7.783
19,231,420
+0.36(+4.80%)
Apr 20, 2009
7.827
7.977
7.389
7.427
18,775,132
-0.77(-9.39%)
Apr 17, 2009
7.752
8.278
7.696
8.196
18,747,408
+0.36(+4.63%)
Apr 16, 2009
7.320
7.996
7.153
7.833
18,980,924
+0.60(+8.30%)
Apr 15, 2009
7.433
7.495
7.020
7.233
28,136,444
-0.27(-3.59%)
Apr 14, 2009
7.621
7.796
7.383
7.502
29,143,690
-0.59(-7.27%)
Apr 13, 2009
7.352
8.196
7.220
8.090
31,530,766
+0.66(+8.84%)
Apr 09, 2009
6.576
7.433
6.569
7.433
43,710,260
+0.98(+15.12%)
Apr 08, 2009
6.125
6.488
6.100
6.457
18,434,082
+0.39(+6.39%)
Apr 07, 2009
6.088
6.128
5.947
6.069
13,076,202
-0.16(-2.51%)
Apr 06, 2009
6.432
6.444
6.006
6.225
18,302,826
-0.26(-3.96%)
Apr 03, 2009
6.257
6.526
6.132
6.482
22,675,504
+0.11(+1.77%)
Apr 02, 2009
5.837
6.569
5.706
6.369
24,839,016
+0.72(+12.74%)
Apr 01, 2009
5.224
5.770
5.224
5.650
22,562,426
+0.08(+1.46%)
Mar 31, 2009
5.637
5.681
5.243
5.568
19,181,656
-0.01(-0.11%)
Mar 30, 2009
5.900
5.900
5.418
5.575
17,770,574
-0.47(-7.76%)
Mar 26, 2009
5.625
6.125
5.625
6.044
19,298,682
+0.56(+10.15%)
Mar 25, 2009
5.719
5.931
5.212
5.487
27,216,388
-0.19(-3.31%)
Mar 24, 2009
5.456
5.947
5.381
5.675
26,298,174
+0.13(+2.37%)
Mar 23, 2009
5.318
5.568
5.299
5.543
20,949,422
+0.54(+10.75%)
Mar 20, 2009
5.493
5.543
4.918
5.005
20,032,230
-0.58(-10.31%)
Mar 19, 2009
5.750
5.781
5.425
5.581
20,088,740
-0.11(-1.87%)
Mar 18, 2009
5.049
5.794
5.049
5.687
29,658,482
+0.46(+8.86%)
Mar 17, 2009
4.980
5.262
4.818
5.224
17,642,690
+0.28(+5.56%)
Mar 16, 2009
5.299
5.393
4.943
4.949
11,709,845
-0.26(-5.04%)
Mar 13, 2009
5.137
5.343
4.952
5.212
0
+0.01(+0.12%)
Mar 12, 2009
4.905
5.293
4.749
5.206
24,179,326
+0.29(+5.99%)
Mar 11, 2009
4.655
5.037
4.580
4.911
25,685,310
+0.31(+6.66%)
Mar 10, 2009
4.380
4.743
4.355
4.605
27,720,714
+0.35(+8.24%)
Mar 09, 2009
4.267
4.605
4.173
4.255
19,630,224
-0.09(-2.02%)
Mar 06, 2009
4.411
4.661
4.161
4.342
0
+0.23(+5.47%)
Mar 05, 2009
4.455
4.524
3.923
4.117
27,864,484
-0.48(-10.48%)
Mar 04, 2009
4.680
4.736
4.430
4.599
18,614,482
-0.01(-0.27%)
Mar 02, 2009
4.736
4.980
4.586
4.611
22,870,266
-0.31(-6.35%)
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%)
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
.