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 (%)
Dec 31, 2008
5.805
6.544
5.724
6.481
20,592,876
+0.59(+9.99%)
Dec 30, 2008
5.611
5.999
5.392
5.893
10,925,366
+0.33(+5.85%)
Dec 29, 2008
5.379
5.612
5.323
5.567
10,153,421
+0.18(+3.37%)
Dec 26, 2008
5.586
5.698
5.260
5.385
4,360,100
-0.14(-2.49%)
Dec 24, 2008
5.617
5.617
5.354
5.523
4,397,621
+0.07(+1.26%)
Dec 23, 2008
5.830
6.099
5.385
5.454
15,073,326
-0.40(-6.84%)
Dec 22, 2008
6.619
6.619
5.661
5.855
18,822,206
-0.80(-11.96%)
Dec 19, 2008
6.606
6.732
6.356
6.650
24,345,494
+0.13(+1.92%)
Dec 18, 2008
6.293
6.644
6.256
6.525
34,641,080
+0.26(+4.10%)
Dec 17, 2008
5.191
6.494
5.141
6.268
41,324,736
+0.96(+18.18%)
Dec 16, 2008
5.210
5.367
5.115
5.304
18,520,300
+0.20(+3.93%)
Dec 15, 2008
5.335
5.442
4.997
5.104
19,584,646
-0.22(-4.12%)
Dec 12, 2008
5.010
5.335
4.822
5.323
15,451,643
+0.21(+4.04%)
Dec 11, 2008
5.461
5.680
5.010
5.116
18,887,822
-0.42(-7.58%)
Dec 10, 2008
5.536
5.874
5.348
5.536
27,458,386
+0.18(+3.27%)
Dec 09, 2008
5.323
6.005
5.122
5.360
20,363,706
-0.16(-2.95%)
Dec 08, 2008
5.598
5.708
5.229
5.523
23,628,768
+0.13(+2.44%)
Dec 05, 2008
4.672
5.429
4.603
5.392
22,692,632
+0.49(+9.96%)
Dec 04, 2008
4.496
5.523
4.446
4.903
39,930,688
+0.28(+5.95%)
Dec 03, 2008
4.095
4.659
4.008
4.628
33,661,048
+0.24(+5.57%)
Dec 02, 2008
4.095
4.396
3.945
4.383
17,736,488
+0.37(+9.20%)
Dec 01, 2008
4.509
4.571
3.976
4.014
20,367,848
-0.63(-13.61%)
Nov 28, 2008
4.590
4.697
4.196
4.646
10,673,136
+0.24(+5.55%)
Nov 26, 2008
3.933
4.509
3.807
4.402
22,657,952
+0.36(+8.82%)
Nov 25, 2008
4.352
4.496
3.764
4.045
28,875,780
-0.13(-3.00%)
Nov 24, 2008
3.720
4.271
3.507
4.171
24,453,074
+0.58(+16.23%)
Nov 21, 2008
3.795
3.939
3.206
3.588
28,995,226
-0.08(-2.05%)
Nov 20, 2008
3.569
3.920
3.175
3.663
40,715,124
+0.11(+2.99%)
Nov 19, 2008
3.933
4.027
3.256
3.557
51,822,336
-0.26(-6.73%)
Nov 18, 2008
4.421
4.603
3.782
3.814
34,161,616
-0.58(-13.12%)
Nov 17, 2008
4.646
4.828
4.383
4.390
16,991,604
-0.32(-6.78%)
Nov 14, 2008
5.129
5.429
4.646
4.709
27,182,648
-0.54(-10.26%)
Nov 13, 2008
5.254
5.323
4.333
5.248
32,751,804
+0.01(+0.12%)
Nov 12, 2008
6.068
6.218
5.235
5.241
23,343,620
-0.65(-11.05%)
Nov 11, 2008
5.968
6.118
5.523
5.893
19,816,374
-0.33(-5.33%)
Nov 10, 2008
6.926
6.995
6.143
6.224
9,975,337
-0.64(-9.31%)
Nov 07, 2008
6.675
6.988
6.343
6.863
13,542,397
+0.33(+4.98%)
Nov 06, 2008
6.995
7.496
6.369
6.538
23,307,114
-0.26(-3.78%)
Nov 05, 2008
7.264
7.471
6.669
6.794
17,083,944
-0.54(-7.42%)
Nov 04, 2008
7.496
7.602
7.145
7.339
13,833,901
+0.04(+0.60%)
Nov 03, 2008
7.577
7.809
7.120
7.295
10,685,749
-0.40(-5.21%)
Oct 31, 2008
7.345
7.878
7.107
7.696
24,763,152
+0.39(+5.40%)
Oct 30, 2008
7.239
7.514
6.932
7.302
25,012,474
+0.39(+5.71%)
Oct 29, 2008
6.381
7.508
6.106
6.907
27,940,162
+0.43(+6.67%)
Oct 28, 2008
5.830
6.475
5.554
6.475
19,804,512
+0.89(+15.92%)
Oct 27, 2008
5.486
5.999
5.461
5.586
13,325,112
-0.04(-0.78%)
Oct 24, 2008
5.580
5.962
5.442
5.630
16,711,302
-0.39(-6.45%)
Oct 23, 2008
5.761
6.062
5.392
6.018
26,155,794
+0.30(+5.26%)
Oct 22, 2008
6.168
6.243
5.417
5.717
17,793,928
-0.66(-10.40%)
Oct 21, 2008
6.581
6.751
6.337
6.381
15,211,884
-0.34(-5.12%)
Oct 20, 2008
6.206
6.757
6.199
6.725
18,563,182
+0.56(+9.15%)
Oct 17, 2008
6.450
6.481
6.124
6.162
22,927,158
-0.13(-2.09%)
Oct 16, 2008
5.642
6.293
4.790
6.293
41,711,932
+0.87(+16.05%)
Oct 15, 2008
6.450
6.544
5.379
5.423
28,750,102
-1.15(-17.52%)
Oct 14, 2008
7.377
7.496
6.250
6.575
28,490,488
-0.34(-4.89%)
Oct 13, 2008
6.951
7.014
6.275
6.913
24,451,304
+0.70(+11.29%)
Oct 10, 2008
6.275
7.176
5.780
6.212
54,882,496
-0.96(-13.44%)
Oct 09, 2008
8.567
8.567
7.064
7.176
19,611,320
-1.19(-14.22%)
Oct 08, 2008
8.153
8.767
7.947
8.366
24,353,136
-0.21(-2.48%)
Oct 07, 2008
9.581
9.744
8.579
8.579
20,636,722
-0.80(-8.54%)
Oct 06, 2008
9.212
9.487
8.679
9.381
24,764,334
-0.13(-1.38%)
Oct 03, 2008
10.35
10.47
9.399
9.512
18,049,160
-0.64(-6.29%)
Oct 02, 2008
10.72
10.86
10.04
10.15
15,326,732
-0.69(-6.36%)
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
.