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
)
19.01
-0.25 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2009
8.530
8.754
8.425
8.623
14,280,725
+0.19(+2.20%)
Jul 30, 2009
8.363
8.630
8.320
8.437
10,139,351
+0.20(+2.48%)
Jul 29, 2009
8.202
8.481
8.066
8.233
11,036,709
-0.03(-0.38%)
Jul 28, 2009
8.047
8.276
8.047
8.264
12,504,350
+0.07(+0.91%)
Jul 27, 2009
8.363
8.413
8.084
8.190
13,465,796
-0.22(-2.65%)
Jul 24, 2009
8.152
8.444
7.997
8.413
16,892,388
+0.18(+2.18%)
Jul 23, 2009
7.849
8.512
7.756
8.233
29,383,356
+0.38(+4.81%)
Jul 22, 2009
7.656
8.004
7.532
7.855
14,630,206
+0.16(+2.10%)
Jul 21, 2009
7.960
8.016
7.532
7.694
14,370,868
-0.19(-2.44%)
Jul 20, 2009
7.433
7.923
7.433
7.886
18,183,216
+0.50(+6.80%)
Jul 17, 2009
7.284
7.452
7.185
7.384
13,168,254
+0.07(+1.02%)
Jul 16, 2009
7.322
7.384
7.080
7.309
14,434,280
-0.09(-1.17%)
Jul 15, 2009
6.962
7.452
6.888
7.396
23,502,832
+0.56(+8.26%)
Jul 14, 2009
6.640
6.850
6.478
6.832
13,790,347
+0.23(+3.47%)
Jul 13, 2009
6.497
6.640
6.454
6.602
17,919,344
+0.02(+0.38%)
Jul 10, 2009
6.571
6.757
6.528
6.578
16,241,523
-0.01(-0.19%)
Jul 09, 2009
6.664
6.881
6.575
6.590
19,832,506
-0.04(-0.56%)
Jul 08, 2009
6.726
6.795
6.516
6.627
16,709,920
-0.06(-0.93%)
Jul 07, 2009
6.863
6.888
6.677
6.689
9,965,298
-0.17(-2.44%)
Jul 06, 2009
6.733
7.012
6.664
6.857
16,087,495
+0.04(+0.55%)
Jul 02, 2009
7.129
7.179
6.819
6.819
12,956,245
-0.46(-6.30%)
Jul 01, 2009
7.371
7.563
7.253
7.278
9,748,655
-0.01(-0.17%)
Jun 30, 2009
7.415
7.495
7.129
7.291
12,606,765
-0.11(-1.51%)
Jun 29, 2009
7.278
7.495
7.179
7.402
15,165,626
+0.17(+2.31%)
Jun 26, 2009
7.371
7.415
7.163
7.235
9,540,441
-0.10(-1.35%)
Jun 25, 2009
7.278
7.421
7.204
7.334
16,037,828
+0.27(+3.86%)
Jun 24, 2009
6.826
7.191
6.770
7.061
19,306,582
+0.31(+4.59%)
Jun 23, 2009
7.049
7.092
6.702
6.751
23,969,170
-0.30(-4.22%)
Jun 22, 2009
6.875
7.123
6.699
7.049
27,058,836
-0.01(-0.18%)
Jun 19, 2009
6.633
7.092
6.633
7.061
29,820,030
+0.47(+7.15%)
Jun 18, 2009
6.987
6.999
6.491
6.590
26,210,018
-0.37(-5.34%)
Jun 17, 2009
6.931
7.179
6.708
6.962
27,387,814
-0.01(-0.18%)
Jun 16, 2009
7.427
7.446
6.857
6.974
20,503,522
-0.42(-5.62%)
Jun 15, 2009
7.607
7.607
7.284
7.390
15,027,196
-0.38(-4.87%)
Jun 12, 2009
7.433
7.799
7.260
7.768
19,493,442
+0.33(+4.42%)
Jun 11, 2009
7.824
7.886
7.427
7.439
18,880,708
-0.39(-4.99%)
Jun 10, 2009
8.053
8.109
7.548
7.830
16,253,235
-0.12(-1.48%)
Jun 09, 2009
7.948
8.035
7.811
7.948
10,361,891
+0.03(+0.39%)
Jun 08, 2009
7.787
8.028
7.681
7.917
11,454,101
-0.02(-0.31%)
Jun 05, 2009
8.264
8.289
7.805
7.942
15,940,536
-0.04(-0.54%)
Jun 04, 2009
8.171
8.245
7.718
7.985
18,755,478
-0.27(-3.30%)
Jun 03, 2009
8.475
8.487
8.010
8.258
20,052,052
-0.34(-3.97%)
Jun 02, 2009
8.214
8.710
8.090
8.599
25,026,686
+0.27(+3.20%)
Jun 01, 2009
7.377
8.394
7.377
8.332
34,203,536
+1.09(+15.07%)
May 29, 2009
7.055
7.241
6.919
7.241
15,112,131
+0.32(+4.57%)
May 28, 2009
7.266
7.303
6.838
6.925
18,582,542
-0.24(-3.37%)
May 27, 2009
7.260
7.588
7.105
7.167
16,813,356
-0.18(-2.45%)
May 26, 2009
6.819
7.408
6.788
7.346
16,025,625
+0.41(+5.90%)
May 22, 2009
7.067
7.167
6.788
6.937
11,573,738
-0.06(-0.80%)
May 21, 2009
7.222
7.297
6.881
6.993
17,078,546
-0.36(-4.89%)
May 20, 2009
7.768
8.022
7.309
7.353
20,800,394
-0.28(-3.66%)
May 19, 2009
7.601
7.787
7.390
7.632
20,511,182
+0.11(+1.40%)
May 18, 2009
7.489
7.619
7.346
7.526
26,614,492
+0.50(+7.15%)
May 15, 2009
7.024
7.408
6.931
7.024
21,940,870
+0.01(+0.09%)
May 14, 2009
7.229
7.365
6.968
7.018
27,347,510
-0.12(-1.74%)
May 13, 2009
7.439
7.495
7.067
7.142
25,081,420
-0.51(-6.72%)
May 12, 2009
7.948
8.053
7.477
7.656
22,173,332
-0.21(-2.68%)
May 11, 2009
7.725
8.059
7.539
7.867
21,309,294
-0.09(-1.09%)
May 08, 2009
8.047
8.338
7.768
7.954
24,933,532
+0.08(+1.02%)
May 07, 2009
8.754
8.853
7.824
7.873
32,914,884
-0.64(-7.50%)
May 06, 2009
9.219
9.454
8.369
8.512
31,845,856
-0.54(-5.96%)
May 05, 2009
9.107
9.479
8.964
9.051
24,585,878
-0.10(-1.08%)
May 04, 2009
8.481
9.250
8.400
9.150
24,498,586
+0.77(+9.25%)
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
.