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
)
19.10
-0.39 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
May 29, 2020
5.923
6.142
5.696
5.787
58,106,504
-0.43(-6.88%)
May 28, 2020
6.970
7.006
6.160
6.214
81,145,688
-0.50(-7.45%)
May 27, 2020
6.123
6.806
6.060
6.715
107,432,728
+1.10(+19.61%)
May 26, 2020
5.013
5.723
4.995
5.614
71,323,048
+0.87(+18.43%)
May 22, 2020
4.840
4.968
4.668
4.740
38,995,876
-0.15(-2.98%)
May 21, 2020
4.522
4.950
4.467
4.886
60,571,848
+0.27(+5.92%)
May 20, 2020
4.722
4.731
4.568
4.613
31,944,592
+0.00(+0.00%)
May 19, 2020
4.850
4.895
4.577
4.613
42,573,268
-0.32(-6.46%)
May 18, 2020
5.050
5.186
4.777
4.931
39,200,216
+0.10(+2.07%)
May 15, 2020
4.404
4.921
4.367
4.831
40,288,596
+0.27(+5.99%)
May 14, 2020
4.413
4.640
4.231
4.558
38,053,200
-0.01(-0.20%)
May 13, 2020
4.568
4.613
4.386
4.568
36,770,096
+0.03(+0.60%)
May 12, 2020
4.859
4.941
4.540
4.540
36,058,916
-0.25(-5.31%)
May 11, 2020
4.913
5.050
4.695
4.795
29,521,576
-0.09(-1.86%)
May 08, 2020
4.786
4.886
4.722
4.886
27,913,358
+0.26(+5.71%)
May 07, 2020
4.668
4.840
4.613
4.622
29,861,052
+0.08(+1.80%)
May 06, 2020
4.740
4.813
4.477
4.540
29,501,980
-0.15(-3.29%)
May 05, 2020
4.922
5.141
4.686
4.695
31,525,764
-0.10(-2.09%)
May 04, 2020
4.668
4.941
4.513
4.795
32,176,116
-0.08(-1.68%)
May 01, 2020
5.132
5.232
4.831
4.877
38,120,144
-0.45(-8.53%)
Apr 30, 2020
5.459
5.459
5.077
5.332
52,783,400
-0.19(-3.46%)
Apr 29, 2020
5.823
5.914
5.432
5.523
49,541,312
+0.07(+1.34%)
Apr 28, 2020
5.386
5.759
5.214
5.450
62,737,608
+0.45(+8.91%)
Apr 27, 2020
4.659
5.132
4.549
5.004
37,062,172
+0.44(+9.56%)
Apr 24, 2020
4.504
4.654
4.331
4.568
33,061,482
+0.12(+2.66%)
Apr 23, 2020
4.358
4.631
4.349
4.449
36,878,064
+0.06(+1.45%)
Apr 22, 2020
4.886
4.895
4.322
4.386
49,440,824
-0.36(-7.66%)
Apr 21, 2020
4.640
4.804
4.540
4.750
31,158,960
-0.08(-1.69%)
Apr 20, 2020
5.195
5.268
4.777
4.831
36,085,852
-0.56(-10.30%)
Apr 17, 2020
5.496
5.728
5.259
5.386
31,762,938
+0.15(+2.78%)
Apr 16, 2020
5.277
5.332
5.132
5.241
21,458,562
+0.03(+0.52%)
Apr 15, 2020
5.168
5.350
5.022
5.214
28,744,078
-0.43(-7.58%)
Apr 14, 2020
5.850
5.896
5.350
5.641
31,840,630
+0.04(+0.65%)
Apr 13, 2020
6.078
6.142
5.423
5.605
37,153,044
-0.45(-7.51%)
Apr 09, 2020
5.932
6.528
5.860
6.060
56,786,636
+0.59(+10.82%)
Apr 08, 2020
5.468
5.778
5.386
5.468
30,800,054
+0.09(+1.69%)
Apr 07, 2020
5.659
6.269
5.113
5.377
54,754,656
+0.25(+4.97%)
Apr 06, 2020
4.677
5.168
4.659
5.123
44,144,228
+0.75(+17.05%)
Apr 03, 2020
4.122
4.426
4.003
4.376
109,411,888
+0.33(+8.09%)
Apr 02, 2020
4.094
4.722
3.985
4.049
46,005,568
+0.02(+0.45%)
Apr 01, 2020
4.285
4.440
3.985
4.031
48,952,968
-0.44(-9.78%)
Mar 31, 2020
4.831
4.895
4.395
4.467
39,261,520
-0.42(-8.57%)
Mar 30, 2020
4.941
5.132
4.549
4.886
26,995,460
-0.15(-2.89%)
Mar 27, 2020
5.104
5.186
4.786
5.032
28,732,270
-0.37(-6.90%)
Mar 26, 2020
6.005
6.478
5.350
5.405
43,008,928
-0.61(-10.14%)
Mar 25, 2020
5.596
6.223
4.731
6.014
45,049,652
+0.86(+16.78%)
Mar 24, 2020
4.704
5.368
4.604
5.150
62,023,684
+0.77(+17.67%)
Mar 23, 2020
5.405
5.405
4.304
4.376
50,337,356
-1.10(-20.10%)
Mar 20, 2020
6.205
6.551
5.459
5.477
27,663,432
-0.61(-10.01%)
Mar 19, 2020
5.550
6.378
5.186
6.087
20,786,002
+0.45(+7.90%)
Mar 18, 2020
5.596
5.814
5.059
5.641
23,066,498
-0.45(-7.46%)
Mar 17, 2020
6.187
6.242
5.459
6.096
31,664,878
-0.01(-0.15%)
Mar 16, 2020
6.151
6.569
5.914
6.105
24,119,644
-1.20(-16.44%)
Mar 13, 2020
7.252
7.388
6.624
7.306
25,980,546
+0.59(+8.81%)
Mar 12, 2020
7.552
7.588
6.560
6.715
34,322,804
-1.58(-19.01%)
Mar 11, 2020
8.780
8.780
8.099
8.291
31,792,092
-0.75(-8.31%)
Mar 10, 2020
9.575
9.899
8.606
9.043
20,904,506
-0.07(-0.77%)
Mar 09, 2020
9.261
9.593
8.754
9.112
24,969,210
-0.93(-9.23%)
Mar 06, 2020
9.768
10.41
9.619
10.04
27,344,924
-0.08(-0.78%)
Mar 05, 2020
10.67
10.89
10.05
10.12
25,578,038
-0.94(-8.53%)
Mar 04, 2020
11.10
11.22
10.75
11.06
24,361,710
+0.01(+0.08%)
Mar 03, 2020
11.39
11.77
10.82
11.05
22,822,594
-0.30(-2.62%)
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
.