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
)
19.64
+0.02 (+0.10%)
Streaming Delayed Price
Updated: 9:31 AM EDT, May 17, 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 (%)
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%)
Feb 02, 2009
5.448
5.943
4.697
5.379
68,318,600
-0.23(-4.02%)
Jan 30, 2009
5.924
6.005
5.448
5.605
0
-0.29(-4.89%)
Jan 29, 2009
6.162
6.256
5.874
5.893
15,668,959
-0.39(-6.27%)
Jan 28, 2009
6.118
6.419
6.112
6.287
14,540,285
+0.29(+4.91%)
Jan 27, 2009
5.999
6.231
5.830
5.993
13,832,047
-0.10(-1.64%)
Jan 26, 2009
6.043
6.325
5.943
6.093
12,729,985
+0.05(+0.83%)
Jan 23, 2009
5.642
6.218
5.642
6.043
16,204,947
+0.16(+2.77%)
Jan 22, 2009
5.943
6.275
5.717
5.880
22,023,854
+0.08(+1.40%)
Jan 21, 2009
5.598
5.811
5.404
5.799
13,125,007
+0.33(+6.07%)
Jan 20, 2009
6.112
6.206
5.348
5.467
14,149,284
-0.65(-10.55%)
Jan 16, 2009
6.293
6.318
5.836
6.112
15,370,647
+0.01(+0.21%)
Jan 15, 2009
5.936
6.350
5.598
6.099
20,057,330
+0.17(+2.85%)
Jan 14, 2009
6.149
6.156
5.780
5.930
19,192,592
-0.36(-5.77%)
Jan 13, 2009
6.187
6.481
6.106
6.293
15,776,366
+0.08(+1.21%)
Jan 12, 2009
6.300
6.594
6.106
6.218
14,411,841
-0.23(-3.59%)
Jan 09, 2009
6.769
7.020
6.337
6.450
20,271,798
-0.39(-5.76%)
Jan 08, 2009
6.851
7.302
6.725
6.844
24,364,648
-0.24(-3.36%)
Jan 07, 2009
7.170
7.370
6.926
7.082
19,899,808
-0.24(-3.25%)
Jan 06, 2009
7.320
7.471
7.139
7.320
18,948,594
+0.02(+0.26%)
Jan 05, 2009
6.763
7.471
6.650
7.302
24,736,618
+0.43(+6.19%)
Jan 02, 2009
6.538
6.957
6.343
6.876
0
+0.39(+6.09%)
Jan 01, 2009
5.805
6.544
5.724
6.481
0
+0.00(+0.00%)
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%)
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
.