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
)
19.49
-0.13 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005
10.61
10.61
10.51
10.56
4,083,310
-0.04(-0.40%)
May 27, 2005
10.65
10.70
10.58
10.60
4,244,599
-0.03(-0.24%)
May 26, 2005
10.61
10.68
10.51
10.63
5,764,222
+0.09(+0.82%)
May 25, 2005
10.73
10.73
10.50
10.54
9,066,003
-0.26(-2.45%)
May 24, 2005
10.83
10.86
10.78
10.81
9,612,148
-0.07(-0.66%)
May 23, 2005
10.72
10.88
10.72
10.88
7,585,024
+0.10(+0.90%)
May 20, 2005
10.76
10.78
10.54
10.78
9,114,869
-0.01(-0.12%)
May 19, 2005
10.61
10.81
10.60
10.79
12,196,914
+0.16(+1.47%)
May 18, 2005
10.58
10.66
10.51
10.64
11,311,265
+0.21(+2.01%)
May 17, 2005
10.10
10.55
10.10
10.43
15,127,891
+0.26(+2.53%)
May 16, 2005
9.894
10.19
9.894
10.17
8,155,442
+0.27(+2.70%)
May 13, 2005
9.863
9.941
9.822
9.902
8,562,656
+0.03(+0.32%)
May 12, 2005
9.831
10.00
9.827
9.871
9,098,900
-0.04(-0.36%)
May 11, 2005
10.10
10.16
9.714
9.907
14,170,700
-0.10(-0.97%)
May 10, 2005
9.972
10.11
9.913
10.00
8,750,133
-0.05(-0.54%)
May 09, 2005
9.910
10.16
9.910
10.06
9,430,100
+0.17(+1.69%)
May 06, 2005
9.871
9.965
9.833
9.891
7,520,190
+0.13(+1.30%)
May 05, 2005
9.800
10.02
9.725
9.764
14,302,605
+0.34(+3.66%)
May 04, 2005
9.337
9.442
9.315
9.420
4,920,413
+0.08(+0.89%)
May 03, 2005
9.190
9.440
9.160
9.337
7,867,359
+0.13(+1.36%)
May 02, 2005
9.061
9.212
9.031
9.212
6,376,479
+0.21(+2.33%)
Apr 29, 2005
9.330
9.337
8.861
9.002
14,933,387
-0.30(-3.18%)
Apr 28, 2005
9.495
9.565
9.291
9.298
5,821,073
-0.22(-2.32%)
Apr 27, 2005
9.644
9.644
9.448
9.518
5,444,201
-0.14(-1.49%)
Apr 26, 2005
9.709
9.811
9.644
9.662
5,166,657
-0.05(-0.50%)
Apr 25, 2005
9.636
9.717
9.615
9.711
4,799,367
+0.11(+1.11%)
Apr 22, 2005
9.769
9.770
9.556
9.604
6,369,772
-0.16(-1.68%)
Apr 21, 2005
9.745
9.820
9.620
9.769
5,528,837
+0.09(+0.89%)
Apr 20, 2005
9.761
9.866
9.644
9.683
7,694,253
-0.08(-0.80%)
Apr 19, 2005
9.672
9.786
9.581
9.761
5,436,216
+0.09(+0.96%)
Apr 18, 2005
9.659
9.687
9.506
9.669
8,262,116
+0.03(+0.36%)
Apr 15, 2005
9.722
9.858
9.532
9.634
10,760,329
-0.14(-1.44%)
Apr 14, 2005
10.04
10.08
9.772
9.775
9,411,575
-0.24(-2.44%)
Apr 13, 2005
10.04
10.06
10.00
10.02
6,707,999
-0.06(-0.56%)
Apr 12, 2005
10.11
10.11
9.979
10.08
7,172,062
-0.03(-0.33%)
Apr 11, 2005
10.07
10.19
10.07
10.11
9,634,505
+0.05(+0.50%)
Apr 08, 2005
10.09
10.14
10.04
10.06
9,534,538
-0.07(-0.73%)
Apr 07, 2005
10.06
10.15
9.975
10.13
9,624,284
+0.01(+0.11%)
Apr 06, 2005
10.14
10.17
10.05
10.12
6,630,069
-0.02(-0.15%)
Apr 05, 2005
10.07
10.17
10.03
10.14
8,306,510
+0.03(+0.29%)
Apr 04, 2005
9.847
10.16
9.831
10.11
15,761,227
+0.27(+2.79%)
Apr 01, 2005
9.988
9.994
9.805
9.833
8,691,367
-0.13(-1.30%)
Mar 31, 2005
9.869
10.01
9.864
9.963
7,752,700
+0.06(+0.63%)
Mar 30, 2005
9.656
9.910
9.650
9.900
8,129,253
+0.25(+2.55%)
Mar 29, 2005
9.769
9.882
9.604
9.655
8,070,167
-0.22(-2.27%)
Mar 28, 2005
9.561
9.941
9.556
9.878
10,216,740
+0.32(+3.32%)
Mar 24, 2005
9.550
9.705
9.448
9.561
8,476,742
+0.08(+0.83%)
Mar 23, 2005
9.518
9.600
9.434
9.482
12,263,026
-0.14(-1.43%)
Mar 22, 2005
9.756
9.784
9.562
9.620
6,532,019
-0.14(-1.40%)
Mar 21, 2005
9.816
9.844
9.570
9.756
6,050,070
-0.11(-1.13%)
Mar 18, 2005
9.941
9.968
9.744
9.867
7,090,620
-0.10(-1.05%)
Mar 17, 2005
9.900
9.999
9.822
9.972
5,913,694
+0.11(+1.11%)
Mar 16, 2005
10.04
10.04
9.825
9.863
8,848,184
-0.21(-2.10%)
Mar 15, 2005
10.07
10.10
9.995
10.07
10,843,369
-0.02(-0.16%)
Mar 14, 2005
9.808
10.09
9.802
10.09
13,158,256
+0.36(+3.70%)
Mar 11, 2005
9.738
9.766
9.694
9.730
5,755,280
-0.08(-0.80%)
Mar 10, 2005
9.534
9.839
9.526
9.808
11,439,976
+0.26(+2.70%)
Mar 09, 2005
9.573
9.714
9.509
9.550
10,566,145
+0.06(+0.64%)
Mar 08, 2005
9.448
9.514
9.423
9.489
7,528,174
-0.02(-0.23%)
Mar 07, 2005
9.551
9.581
9.398
9.511
11,091,210
-0.03(-0.33%)
Mar 04, 2005
9.667
9.719
9.532
9.542
8,621,422
-0.14(-1.46%)
Mar 03, 2005
9.670
9.769
9.529
9.683
13,688,113
+0.05(+0.54%)
Mar 02, 2005
9.417
9.878
9.393
9.631
22,686,726
+0.08(+0.89%)
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
.