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
)
20.12
+0.04 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2009
7.489
7.571
7.201
7.364
12,480,745
-0.11(-1.51%)
Jun 29, 2009
7.352
7.571
7.251
7.477
15,014,026
+0.17(+2.31%)
Jun 26, 2009
7.446
7.489
7.236
7.308
9,445,072
-0.10(-1.35%)
Jun 25, 2009
7.352
7.496
7.277
7.408
15,877,510
+0.28(+3.86%)
Jun 24, 2009
6.895
7.264
6.838
7.133
19,113,588
+0.31(+4.59%)
Jun 23, 2009
7.120
7.164
6.769
6.819
23,729,568
-0.30(-4.22%)
Jun 22, 2009
6.945
7.195
6.766
7.120
26,788,348
-0.01(-0.18%)
Jun 19, 2009
6.700
7.164
6.700
7.133
29,521,942
+0.48(+7.15%)
Jun 18, 2009
7.057
7.070
6.556
6.657
25,948,016
-0.38(-5.34%)
Jun 17, 2009
7.001
7.251
6.776
7.032
27,114,038
-0.01(-0.18%)
Jun 16, 2009
7.502
7.521
6.926
7.045
20,298,562
-0.42(-5.62%)
Jun 15, 2009
7.684
7.684
7.358
7.464
14,876,980
-0.38(-4.87%)
Jun 12, 2009
7.508
7.878
7.333
7.846
19,298,580
+0.33(+4.42%)
Jun 11, 2009
7.903
7.965
7.502
7.514
18,691,970
-0.39(-4.99%)
Jun 10, 2009
8.134
8.191
7.624
7.909
16,090,763
-0.12(-1.48%)
Jun 09, 2009
8.028
8.116
7.890
8.028
10,258,311
+0.03(+0.39%)
Jun 08, 2009
7.865
8.109
7.759
7.997
11,339,602
-0.03(-0.31%)
Jun 05, 2009
8.347
8.372
7.884
8.022
15,781,190
-0.04(-0.54%)
Jun 04, 2009
8.253
8.329
7.796
8.066
18,567,992
-0.28(-3.30%)
Jun 03, 2009
8.560
8.573
8.091
8.341
19,851,606
-0.34(-3.97%)
Jun 02, 2009
8.297
8.798
8.172
8.685
24,776,512
+0.27(+3.20%)
Jun 01, 2009
7.452
8.479
7.452
8.416
33,861,628
+1.10(+15.07%)
May 29, 2009
7.126
7.314
6.988
7.314
14,961,066
+0.32(+4.57%)
May 28, 2009
7.339
7.377
6.907
6.995
18,396,786
-0.24(-3.37%)
May 27, 2009
7.333
7.665
7.176
7.239
16,645,285
-0.18(-2.45%)
May 26, 2009
6.888
7.483
6.857
7.421
15,865,429
+0.41(+5.90%)
May 22, 2009
7.139
7.239
6.857
7.007
11,458,044
-0.06(-0.80%)
May 21, 2009
7.295
7.370
6.951
7.064
16,907,824
-0.36(-4.89%)
May 20, 2009
7.846
8.103
7.383
7.427
20,592,466
-0.28(-3.66%)
May 19, 2009
7.677
7.865
7.464
7.709
20,306,146
+0.11(+1.40%)
May 18, 2009
7.565
7.696
7.421
7.602
26,348,446
+0.51(+7.15%)
May 15, 2009
7.095
7.483
7.001
7.095
21,721,542
+0.01(+0.09%)
May 14, 2009
7.302
7.439
7.039
7.089
27,074,136
-0.13(-1.74%)
May 13, 2009
7.514
7.571
7.139
7.214
24,830,698
-0.52(-6.72%)
May 12, 2009
8.028
8.134
7.552
7.734
21,951,682
-0.21(-2.68%)
May 11, 2009
7.803
8.141
7.615
7.947
21,096,280
-0.09(-1.09%)
May 08, 2009
8.128
8.422
7.846
8.034
24,684,288
+0.08(+1.02%)
May 07, 2009
8.842
8.942
7.903
7.953
32,585,858
-0.64(-7.50%)
May 06, 2009
9.312
9.550
8.454
8.598
31,527,516
-0.54(-5.96%)
May 05, 2009
9.199
9.575
9.055
9.143
24,340,110
-0.10(-1.08%)
May 04, 2009
8.567
9.343
8.485
9.243
24,253,692
+0.78(+9.25%)
May 01, 2009
8.554
8.773
8.322
8.460
16,523,410
-0.11(-1.24%)
Apr 30, 2009
8.247
8.823
8.084
8.567
21,629,100
+0.44(+5.47%)
Apr 29, 2009
7.665
8.329
7.552
8.122
22,917,220
+0.24(+3.10%)
Apr 28, 2009
7.853
50.75
7.815
7.878
16,235,889
-0.20(-2.48%)
Apr 27, 2009
8.122
8.354
7.702
8.078
18,155,542
-0.21(-2.49%)
Apr 24, 2009
7.984
8.422
7.965
8.285
23,095,342
+0.38(+4.83%)
Apr 23, 2009
7.990
8.266
7.558
7.903
18,435,582
-0.04(-0.55%)
Apr 22, 2009
7.671
8.491
7.671
7.947
29,720,572
+0.16(+2.01%)
Apr 21, 2009
7.427
7.953
7.107
7.790
19,214,748
+0.36(+4.80%)
Apr 20, 2009
7.834
7.984
7.396
7.433
18,758,854
-0.77(-9.39%)
Apr 17, 2009
7.759
8.285
7.702
8.203
18,731,156
+0.36(+4.63%)
Apr 16, 2009
7.327
8.003
7.159
7.840
18,964,468
+0.60(+8.30%)
Apr 15, 2009
7.439
7.502
7.026
7.239
28,112,052
-0.27(-3.59%)
Apr 14, 2009
7.627
7.803
7.389
7.508
29,118,424
-0.59(-7.27%)
Apr 13, 2009
7.358
8.203
7.226
8.097
31,503,432
+0.66(+8.84%)
Apr 09, 2009
6.581
7.439
6.575
7.439
43,672,368
+0.98(+15.12%)
Apr 08, 2009
6.131
6.494
6.106
6.462
18,418,100
+0.39(+6.39%)
Apr 07, 2009
6.093
6.134
5.952
6.074
13,064,866
-0.16(-2.51%)
Apr 06, 2009
6.437
6.450
6.012
6.231
18,286,958
-0.26(-3.96%)
Apr 03, 2009
6.262
6.531
6.137
6.488
22,655,846
+0.11(+1.77%)
Apr 02, 2009
5.843
6.575
5.711
6.375
24,817,482
+0.72(+12.74%)
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
.