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
)
20.18
+0.12 (+0.60%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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
5.691
5.745
5.454
5.509
25,342,528
-0.15(-2.57%)
Jul 30, 2020
5.773
5.864
5.618
5.654
20,655,416
-0.25(-4.16%)
Jul 29, 2020
5.873
6.109
5.836
5.900
24,762,238
+0.05(+0.93%)
Jul 28, 2020
5.636
5.954
5.591
5.845
26,379,098
+0.20(+3.54%)
Jul 27, 2020
5.854
5.854
5.564
5.645
28,766,226
-0.22(-3.72%)
Jul 24, 2020
5.954
6.091
5.827
5.864
20,785,926
-0.20(-3.30%)
Jul 23, 2020
5.791
6.173
5.745
6.064
32,487,408
+0.19(+3.25%)
Jul 22, 2020
5.900
5.973
5.736
5.873
47,096,432
-0.31(-5.00%)
Jul 21, 2020
5.891
6.382
5.836
6.182
36,445,120
+0.35(+6.08%)
Jul 20, 2020
5.991
6.064
5.782
5.827
22,263,034
-0.22(-3.61%)
Jul 17, 2020
6.254
6.276
6.041
6.045
17,961,302
-0.22(-3.48%)
Jul 16, 2020
6.309
6.491
6.082
6.264
23,504,108
-0.29(-4.44%)
Jul 15, 2020
6.236
6.573
6.227
6.554
35,778,404
+0.44(+7.13%)
Jul 14, 2020
5.873
6.164
5.809
6.118
28,461,006
+0.15(+2.44%)
Jul 13, 2020
6.127
6.200
5.845
5.973
35,432,176
-0.18(-2.95%)
Jul 10, 2020
5.954
6.236
5.873
6.154
22,571,694
+0.13(+2.11%)
Jul 09, 2020
6.100
6.191
5.845
6.027
33,949,308
-0.21(-3.35%)
Jul 08, 2020
5.991
6.236
5.836
6.236
31,146,476
+0.27(+4.57%)
Jul 07, 2020
5.900
6.236
5.782
5.964
33,827,076
-0.05(-0.76%)
Jul 06, 2020
6.282
6.345
5.945
6.009
30,661,670
-0.17(-2.79%)
Jul 02, 2020
6.127
6.264
5.918
6.182
35,224,204
+0.20(+3.34%)
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
.