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
)
19.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2020
5.186
5.377
5.177
5.186
24,429,446
+0.03(+0.53%)
Sep 29, 2020
5.441
5.450
5.095
5.159
31,941,872
-0.26(-4.87%)
Sep 28, 2020
5.568
5.668
5.414
5.423
24,204,914
-0.06(-1.16%)
Sep 25, 2020
5.486
5.568
5.414
5.486
19,088,976
+0.00(+0.00%)
Sep 24, 2020
5.559
5.650
5.359
5.486
22,545,730
-0.07(-1.31%)
Sep 23, 2020
5.759
5.896
5.559
5.559
19,836,550
-0.15(-2.55%)
Sep 22, 2020
5.805
5.814
5.587
5.705
23,973,216
-0.04(-0.63%)
Sep 21, 2020
5.978
6.005
5.678
5.741
27,559,458
-0.41(-6.66%)
Sep 18, 2020
6.251
6.296
6.123
6.151
24,924,784
-0.09(-1.46%)
Sep 17, 2020
6.269
6.433
6.223
6.242
13,827,016
-0.11(-1.72%)
Sep 16, 2020
6.278
6.496
6.142
6.351
22,824,576
+0.10(+1.60%)
Sep 15, 2020
6.606
6.642
6.242
6.251
25,783,834
-0.30(-4.58%)
Sep 14, 2020
6.478
6.624
6.415
6.551
15,046,025
+0.14(+2.13%)
Sep 11, 2020
6.733
6.751
6.342
6.415
22,052,272
-0.32(-4.73%)
Sep 10, 2020
6.879
7.097
6.733
6.733
19,478,272
-0.14(-1.99%)
Sep 09, 2020
6.960
6.960
6.697
6.869
22,019,678
-0.06(-0.92%)
Sep 08, 2020
6.851
7.252
6.624
6.933
35,066,656
-0.03(-0.39%)
Sep 04, 2020
6.970
7.106
6.669
6.960
40,312,664
+0.04(+0.53%)
Sep 03, 2020
6.442
7.261
6.433
6.924
88,528,632
+0.57(+9.03%)
Sep 02, 2020
6.779
7.088
6.169
6.351
93,629,312
-0.03(-0.43%)
Sep 01, 2020
6.260
6.506
6.151
6.378
28,276,022
+0.04(+0.57%)
Aug 31, 2020
6.314
6.369
6.096
6.342
27,293,532
+0.02(+0.29%)
Aug 28, 2020
6.060
6.360
5.996
6.324
21,680,018
+0.30(+4.98%)
Aug 27, 2020
5.969
6.142
5.932
6.023
24,661,486
+0.10(+1.69%)
Aug 26, 2020
5.914
6.160
5.905
5.923
18,814,540
-0.05(-0.91%)
Aug 25, 2020
6.087
6.123
5.778
5.978
19,918,290
-0.04(-0.61%)
Aug 24, 2020
5.796
6.023
5.705
6.014
26,491,060
+0.32(+5.59%)
Aug 21, 2020
5.723
5.832
5.641
5.696
18,328,314
-0.02(-0.32%)
Aug 20, 2020
5.823
5.996
5.714
5.714
24,161,750
-0.22(-3.68%)
Aug 19, 2020
5.941
6.187
5.869
5.932
20,253,750
-0.03(-0.46%)
Aug 18, 2020
6.269
6.269
5.841
5.960
48,302,624
-0.55(-8.39%)
Aug 17, 2020
6.560
6.642
6.205
6.506
25,307,646
-0.04(-0.56%)
Aug 14, 2020
6.360
7.051
6.296
6.542
49,446,212
+0.20(+3.16%)
Aug 13, 2020
6.333
6.405
6.251
6.342
16,943,432
-0.14(-2.11%)
Aug 12, 2020
6.524
6.633
6.160
6.478
25,348,288
+0.08(+1.28%)
Aug 11, 2020
6.715
6.970
6.324
6.396
33,164,796
-0.10(-1.54%)
Aug 10, 2020
6.060
6.631
6.005
6.496
31,883,176
+0.47(+7.85%)
Aug 07, 2020
5.641
6.087
5.596
6.023
27,868,626
+0.35(+6.09%)
Aug 06, 2020
5.814
5.841
5.659
5.678
17,884,430
-0.15(-2.50%)
Aug 05, 2020
5.659
5.996
5.650
5.823
30,524,582
+0.25(+4.40%)
Aug 04, 2020
5.505
5.696
5.486
5.577
19,775,896
+0.03(+0.49%)
Aug 03, 2020
5.550
5.641
5.295
5.550
24,195,012
+0.04(+0.66%)
Jul 31, 2020
5.696
5.750
5.459
5.514
25,320,558
-0.15(-2.57%)
Jul 30, 2020
5.778
5.869
5.623
5.659
20,637,508
-0.25(-4.16%)
Jul 29, 2020
5.878
6.114
5.841
5.905
24,740,770
+0.05(+0.93%)
Jul 28, 2020
5.641
5.960
5.596
5.850
26,356,230
+0.20(+3.54%)
Jul 27, 2020
5.860
5.860
5.568
5.650
28,741,288
-0.22(-3.72%)
Jul 24, 2020
5.960
6.096
5.832
5.869
20,767,906
-0.20(-3.30%)
Jul 23, 2020
5.796
6.178
5.750
6.069
32,459,244
+0.19(+3.25%)
Jul 22, 2020
5.905
5.978
5.741
5.878
47,055,600
-0.31(-5.00%)
Jul 21, 2020
5.896
6.387
5.841
6.187
36,413,524
+0.35(+6.08%)
Jul 20, 2020
5.996
6.069
5.787
5.832
22,243,734
-0.22(-3.61%)
Jul 17, 2020
6.260
6.282
6.046
6.051
17,945,730
-0.22(-3.48%)
Jul 16, 2020
6.314
6.496
6.087
6.269
23,483,732
-0.29(-4.44%)
Jul 15, 2020
6.242
6.578
6.233
6.560
35,747,388
+0.44(+7.13%)
Jul 14, 2020
5.878
6.169
5.814
6.123
28,436,332
+0.15(+2.44%)
Jul 13, 2020
6.132
6.205
5.850
5.978
35,401,460
-0.18(-2.95%)
Jul 10, 2020
5.960
6.242
5.878
6.160
22,552,126
+0.13(+2.11%)
Jul 09, 2020
6.105
6.196
5.850
6.032
33,919,876
-0.21(-3.35%)
Jul 08, 2020
5.996
6.242
5.841
6.242
31,119,474
+0.27(+4.57%)
Jul 07, 2020
5.905
6.242
5.787
5.969
33,797,752
-0.05(-0.76%)
Jul 06, 2020
6.287
6.351
5.951
6.014
30,635,088
-0.17(-2.79%)
Jul 02, 2020
6.132
6.269
5.923
6.187
35,193,664
+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
.