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
)
19.35
-0.10 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2020
5.654
5.750
5.509
5.645
16,253,965
+0.01(+0.16%)
Oct 29, 2020
5.554
5.709
5.464
5.636
16,264,837
+0.08(+1.47%)
Oct 28, 2020
5.709
5.800
5.500
5.554
20,731,202
-0.31(-5.27%)
Oct 27, 2020
6.091
6.173
5.818
5.864
17,119,610
-0.27(-4.44%)
Oct 26, 2020
6.445
6.527
5.991
6.136
23,592,190
-0.44(-6.64%)
Oct 23, 2020
6.382
6.604
6.245
6.573
25,643,272
+0.20(+3.14%)
Oct 22, 2020
5.873
6.373
5.873
6.373
27,633,790
+0.45(+7.52%)
Oct 21, 2020
5.782
5.936
5.591
5.927
26,497,254
+0.16(+2.84%)
Oct 20, 2020
5.591
5.882
5.591
5.764
27,675,916
+0.22(+3.93%)
Oct 19, 2020
5.636
5.700
5.491
5.545
15,366,432
-0.05(-0.97%)
Oct 16, 2020
5.745
5.754
5.582
5.600
16,470,119
-0.10(-1.75%)
Oct 15, 2020
5.473
5.709
5.454
5.700
14,457,832
+0.14(+2.45%)
Oct 14, 2020
5.600
5.682
5.554
5.564
13,406,761
-0.01(-0.16%)
Oct 13, 2020
5.627
5.645
5.464
5.573
16,094,461
-0.07(-1.29%)
Oct 12, 2020
5.754
6.000
5.627
5.645
27,153,016
-0.02(-0.32%)
Oct 09, 2020
5.818
5.864
5.582
5.664
21,249,364
-0.05(-0.95%)
Oct 08, 2020
5.473
5.745
5.436
5.718
23,400,918
+0.30(+5.54%)
Oct 07, 2020
5.391
5.536
5.327
5.418
19,738,856
+0.14(+2.58%)
Oct 06, 2020
5.582
5.618
5.245
5.282
24,925,828
-0.23(-4.13%)
Oct 05, 2020
5.518
5.636
5.454
5.509
16,059,922
+0.05(+0.83%)
Oct 02, 2020
5.100
5.489
5.064
5.464
24,403,884
+0.15(+2.91%)
Oct 01, 2020
5.209
5.445
5.173
5.309
23,730,750
+0.13(+2.46%)
Sep 30, 2020
5.182
5.373
5.173
5.182
24,450,642
+0.03(+0.53%)
Sep 29, 2020
5.436
5.445
5.091
5.154
31,969,588
-0.26(-4.87%)
Sep 28, 2020
5.564
5.664
5.409
5.418
24,225,916
-0.06(-1.16%)
Sep 25, 2020
5.482
5.564
5.409
5.482
19,105,540
+0.00(+0.00%)
Sep 24, 2020
5.554
5.645
5.354
5.482
22,565,292
-0.07(-1.31%)
Sep 23, 2020
5.754
5.891
5.554
5.554
19,853,764
-0.15(-2.55%)
Sep 22, 2020
5.800
5.809
5.582
5.700
23,994,016
-0.04(-0.63%)
Sep 21, 2020
5.973
6.000
5.673
5.736
27,583,372
-0.41(-6.66%)
Sep 18, 2020
6.245
6.291
6.118
6.145
24,946,412
-0.09(-1.46%)
Sep 17, 2020
6.264
6.427
6.218
6.236
13,839,014
-0.11(-1.72%)
Sep 16, 2020
6.273
6.491
6.136
6.345
22,844,380
+0.10(+1.60%)
Sep 15, 2020
6.600
6.636
6.236
6.245
25,806,208
-0.30(-4.58%)
Sep 14, 2020
6.473
6.618
6.409
6.545
15,059,080
+0.14(+2.13%)
Sep 11, 2020
6.727
6.745
6.336
6.409
22,071,406
-0.32(-4.73%)
Sep 10, 2020
6.873
7.091
6.727
6.727
19,495,172
-0.14(-1.99%)
Sep 09, 2020
6.954
6.954
6.691
6.864
22,038,784
-0.06(-0.92%)
Sep 08, 2020
6.845
7.245
6.618
6.927
35,097,084
-0.03(-0.39%)
Sep 04, 2020
6.964
7.100
6.664
6.954
40,347,644
+0.04(+0.53%)
Sep 03, 2020
6.436
7.254
6.427
6.918
88,605,448
+0.57(+9.03%)
Sep 02, 2020
6.773
7.082
6.164
6.345
93,710,552
-0.03(-0.43%)
Sep 01, 2020
6.254
6.500
6.145
6.373
28,300,558
+0.04(+0.57%)
Aug 31, 2020
6.309
6.364
6.091
6.336
27,317,216
+0.02(+0.29%)
Aug 28, 2020
6.054
6.354
5.991
6.318
21,698,830
+0.30(+4.98%)
Aug 27, 2020
5.964
6.136
5.927
6.018
24,682,886
+0.10(+1.69%)
Aug 26, 2020
5.909
6.154
5.900
5.918
18,830,866
-0.05(-0.91%)
Aug 25, 2020
6.082
6.118
5.773
5.973
19,935,574
-0.04(-0.61%)
Aug 24, 2020
5.791
6.018
5.700
6.009
26,514,046
+0.32(+5.59%)
Aug 21, 2020
5.718
5.827
5.636
5.691
18,344,218
-0.02(-0.32%)
Aug 20, 2020
5.818
5.991
5.709
5.709
24,182,716
-0.22(-3.68%)
Aug 19, 2020
5.936
6.182
5.864
5.927
20,271,326
-0.03(-0.46%)
Aug 18, 2020
6.264
6.264
5.836
5.954
48,344,536
-0.55(-8.39%)
Aug 17, 2020
6.554
6.636
6.200
6.500
25,329,606
-0.04(-0.56%)
Aug 14, 2020
6.354
7.045
6.291
6.536
49,489,116
+0.20(+3.16%)
Aug 13, 2020
6.327
6.400
6.245
6.336
16,958,134
-0.14(-2.11%)
Aug 12, 2020
6.518
6.627
6.154
6.473
25,370,284
+0.08(+1.28%)
Aug 11, 2020
6.709
6.964
6.318
6.391
33,193,574
-0.10(-1.54%)
Aug 10, 2020
6.054
6.626
6.000
6.491
31,910,842
+0.47(+7.85%)
Aug 07, 2020
5.636
6.082
5.591
6.018
27,892,808
+0.35(+6.09%)
Aug 06, 2020
5.809
5.836
5.654
5.673
17,899,948
-0.15(-2.50%)
Aug 05, 2020
5.654
5.991
5.645
5.818
30,551,068
+0.25(+4.40%)
Aug 04, 2020
5.500
5.691
5.482
5.573
19,793,056
+0.03(+0.49%)
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
.