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
)
19.57
+0.22 (+1.14%)
Streaming Delayed Price
Updated: 2:33 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 (%)
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%)
Apr 01, 2009
5.229
5.775
5.229
5.655
22,542,866
+0.08(+1.46%)
Mar 31, 2009
5.642
5.686
5.248
5.573
19,165,026
-0.01(-0.11%)
Mar 30, 2009
5.905
5.905
5.423
5.580
17,755,168
-0.47(-7.76%)
Mar 26, 2009
5.630
6.131
5.630
6.049
19,281,950
+0.56(+10.15%)
Mar 25, 2009
5.724
5.936
5.216
5.492
27,192,794
-0.19(-3.31%)
Mar 24, 2009
5.461
5.952
5.385
5.680
26,275,374
+0.13(+2.37%)
Mar 23, 2009
5.323
5.573
5.304
5.548
20,931,260
+0.54(+10.75%)
Mar 20, 2009
5.498
5.548
4.922
5.010
20,014,864
-0.58(-10.31%)
Mar 19, 2009
5.755
5.786
5.429
5.586
20,071,324
-0.11(-1.87%)
Mar 18, 2009
5.053
5.799
5.053
5.692
29,632,770
+0.46(+8.86%)
Mar 17, 2009
4.985
5.266
4.822
5.229
17,627,394
+0.28(+5.56%)
Mar 16, 2009
5.304
5.398
4.947
4.953
11,699,694
-0.26(-5.04%)
Mar 13, 2009
5.141
5.348
4.956
5.216
0
+0.01(+0.12%)
Mar 12, 2009
4.909
5.298
4.753
5.210
24,158,364
+0.29(+5.99%)
Mar 11, 2009
4.659
5.041
4.584
4.916
25,663,042
+0.31(+6.66%)
Mar 10, 2009
4.383
4.747
4.358
4.609
27,696,682
+0.35(+8.24%)
Mar 09, 2009
4.271
4.609
4.177
4.258
19,613,206
-0.09(-2.02%)
Mar 06, 2009
4.415
4.665
4.164
4.346
0
+0.23(+5.47%)
Mar 05, 2009
4.459
4.527
3.926
4.120
27,840,326
-0.48(-10.48%)
Mar 04, 2009
4.684
4.740
4.434
4.603
18,598,346
-0.01(-0.27%)
Mar 02, 2009
4.740
4.985
4.590
4.615
22,850,438
-0.31(-6.35%)
Feb 27, 2009
4.772
5.085
4.646
4.928
0
+0.02(+0.38%)
Feb 26, 2009
5.141
5.254
4.866
4.909
12,579,557
-0.16(-3.21%)
Feb 25, 2009
5.160
5.273
4.672
5.072
29,167,912
-0.12(-2.29%)
Feb 24, 2009
4.703
5.279
4.571
5.191
37,203,528
+0.56(+12.03%)
Feb 23, 2009
5.010
5.010
4.603
4.634
24,558,250
-0.29(-5.85%)
Feb 20, 2009
4.728
5.010
4.603
4.922
26,076,086
+0.13(+2.61%)
Feb 19, 2009
5.079
5.229
4.759
4.797
19,495,908
-0.14(-2.92%)
Feb 18, 2009
5.116
5.179
4.834
4.941
20,405,402
-0.12(-2.35%)
Feb 17, 2009
5.047
5.285
4.997
5.060
20,800,764
-0.34(-6.37%)
Feb 13, 2009
5.542
5.617
5.185
5.404
20,144,692
-0.05(-0.92%)
Feb 12, 2009
5.285
5.479
5.072
5.454
24,567,898
+0.13(+2.47%)
Feb 11, 2009
5.554
5.755
5.172
5.323
20,225,090
-0.18(-3.19%)
Feb 10, 2009
5.855
5.962
5.454
5.498
14,768,877
-0.43(-7.19%)
Feb 09, 2009
6.074
6.168
5.739
5.924
12,963,235
-0.15(-2.47%)
Feb 06, 2009
5.548
6.206
5.486
6.074
26,452,114
+0.59(+10.86%)
Feb 05, 2009
5.429
5.630
5.241
5.479
28,747,822
+0.27(+5.17%)
Feb 04, 2009
5.461
5.511
5.072
5.210
26,455,584
-0.32(-5.78%)
Feb 03, 2009
5.266
5.642
5.091
5.529
33,008,620
+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
.