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
)
20.38
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2008
10.97
11.26
10.74
11.25
17,848,674
+0.44(+4.05%)
Sep 29, 2008
11.98
11.98
10.46
10.81
17,366,656
-1.33(-10.93%)
Sep 26, 2008
11.49
12.16
11.20
12.14
0
+0.31(+2.65%)
Sep 25, 2008
11.28
12.07
11.12
11.83
16,239,137
+0.71(+6.36%)
Sep 24, 2008
11.14
11.44
10.99
11.12
11,679,308
+0.01(+0.11%)
Sep 23, 2008
11.54
11.82
11.06
11.11
12,870,707
-0.42(-3.64%)
Sep 22, 2008
12.32
12.40
11.47
11.52
11,167,005
-0.96(-7.72%)
Sep 19, 2008
13.20
14.23
12.08
12.49
0
+0.03(+0.25%)
Sep 18, 2008
11.79
12.51
11.26
12.46
20,447,190
+0.85(+7.33%)
Sep 17, 2008
12.61
12.68
11.57
11.61
17,934,540
-1.01(-8.03%)
Sep 16, 2008
11.85
12.81
11.57
12.62
19,624,124
+0.44(+3.65%)
Sep 15, 2008
12.46
13.09
12.18
12.18
21,553,936
-0.84(-6.49%)
Sep 12, 2008
13.48
13.54
12.72
13.02
17,257,074
-0.65(-4.76%)
Sep 11, 2008
13.21
13.71
13.18
13.67
13,128,453
-0.02(-0.14%)
Sep 10, 2008
13.90
13.90
13.25
13.69
13,150,160
+0.05(+0.37%)
Sep 09, 2008
13.95
14.37
13.55
13.64
25,488,864
-0.36(-2.59%)
Sep 08, 2008
13.81
14.06
13.45
14.00
17,001,182
+0.81(+6.17%)
Sep 05, 2008
12.75
13.32
12.40
13.19
0
+0.24(+1.88%)
Sep 04, 2008
13.66
13.66
12.93
12.95
11,995,933
-0.75(-5.48%)
Sep 03, 2008
13.68
13.80
13.22
13.70
12,920,511
+0.17(+1.25%)
Sep 02, 2008
13.12
13.96
13.12
13.53
14,778,214
+0.50(+3.84%)
Aug 29, 2008
12.91
13.05
12.65
13.03
7,987,262
+0.11(+0.82%)
Aug 28, 2008
12.44
12.92
12.41
12.92
8,937,312
+0.60(+4.88%)
Aug 27, 2008
12.07
12.48
12.03
12.32
5,736,809
+0.12(+0.97%)
Aug 26, 2008
12.32
12.42
11.92
12.20
7,746,647
-0.04(-0.36%)
Aug 25, 2008
12.43
12.58
12.19
12.24
6,620,965
-0.35(-2.78%)
Aug 22, 2008
12.31
12.64
12.21
12.59
8,515,836
+0.43(+3.55%)
Aug 21, 2008
12.03
12.26
11.71
12.16
11,478,921
-0.14(-1.17%)
Aug 20, 2008
12.39
12.74
12.19
12.31
16,995,968
-0.41(-3.20%)
Aug 19, 2008
13.30
13.58
12.55
12.71
15,276,759
-0.94(-6.87%)
Aug 18, 2008
13.56
13.97
13.30
13.65
14,710,646
+0.21(+1.54%)
Aug 15, 2008
13.16
13.70
13.14
13.45
0
+0.17(+1.27%)
Aug 14, 2008
13.00
13.86
12.79
13.28
20,260,552
+0.35(+2.71%)
Aug 13, 2008
12.37
13.10
12.11
12.93
24,583,040
+0.24(+1.92%)
Aug 12, 2008
13.40
13.50
12.44
12.68
18,726,788
-0.86(-6.37%)
Aug 11, 2008
13.05
14.05
12.86
13.55
26,682,290
+0.58(+4.44%)
Aug 08, 2008
11.61
13.08
11.60
12.97
13,254,996
+1.13(+9.57%)
Aug 07, 2008
12.23
12.23
11.57
11.84
9,118,555
-0.48(-3.86%)
Aug 06, 2008
12.24
12.38
11.82
12.31
10,029,201
+0.12(+0.98%)
Aug 05, 2008
11.26
12.30
11.26
12.19
16,976,010
+1.00(+8.94%)
Aug 04, 2008
11.28
11.41
11.01
11.19
11,656,796
-0.18(-1.54%)
Aug 01, 2008
11.90
11.90
11.31
11.37
11,321,326
-0.40(-3.40%)
Jul 31, 2008
11.57
12.12
11.47
11.77
9,106,126
-0.08(-0.69%)
Jul 30, 2008
11.67
12.21
11.52
11.85
10,294,467
+0.23(+1.94%)
Jul 29, 2008
11.62
11.69
10.96
11.62
11,872,177
+0.61(+5.51%)
Jul 28, 2008
11.27
11.64
10.96
11.02
8,867,448
-0.29(-2.55%)
Jul 25, 2008
11.52
11.92
11.25
11.31
8,016,798
-0.15(-1.31%)
Jul 24, 2008
12.01
12.11
11.41
11.46
9,721,127
-0.53(-4.39%)
Jul 23, 2008
11.48
12.39
11.42
11.98
15,279,649
+0.38(+3.23%)
Jul 22, 2008
11.01
11.62
10.68
11.61
10,632,279
+0.52(+4.68%)
Jul 21, 2008
11.39
11.57
10.97
11.09
7,709,204
-0.23(-2.05%)
Jul 18, 2008
11.98
11.98
10.97
11.32
12,959,195
-0.21(-1.79%)
Jul 17, 2008
11.01
11.61
10.56
11.52
18,455,390
+0.63(+5.74%)
Jul 16, 2008
9.954
11.04
9.954
10.90
19,955,396
+0.94(+9.49%)
Jul 15, 2008
10.12
10.36
9.404
9.954
24,762,822
-0.23(-2.27%)
Jul 14, 2008
10.34
10.73
9.936
10.19
21,838,370
+0.44(+4.49%)
Jul 11, 2008
10.06
10.16
8.966
9.748
37,061,692
-0.51(-4.94%)
Jul 10, 2008
11.23
11.23
10.22
10.25
22,140,708
-1.03(-9.15%)
Jul 09, 2008
11.98
11.98
11.26
11.29
12,495,036
-0.53(-4.45%)
Jul 08, 2008
11.59
11.96
11.48
11.81
17,828,096
+0.19(+1.61%)
Jul 07, 2008
11.72
12.01
11.33
11.62
18,996,666
+0.05(+0.43%)
Jul 04, 2008
11.87
12.03
11.50
11.57
8,862,160
+0.00(+0.00%)
Jul 03, 2008
11.87
12.03
11.50
11.57
8,862,160
-0.21(-1.75%)
Jul 02, 2008
12.23
12.49
11.68
11.78
14,193,228
-0.33(-2.69%)
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
.