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
)
19.75
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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, 2020
5.182
5.373
5.173
5.182
24,450,642
+0.03(+0.53%)
Sep 29, 2020
5.436
5.445
5.091
5.154
31,969,588
-0.26(-4.87%)
Sep 28, 2020
5.564
5.664
5.409
5.418
24,225,916
-0.06(-1.16%)
Sep 25, 2020
5.482
5.564
5.409
5.482
19,105,540
+0.00(+0.00%)
Sep 24, 2020
5.554
5.645
5.354
5.482
22,565,292
-0.07(-1.31%)
Sep 23, 2020
5.754
5.891
5.554
5.554
19,853,764
-0.15(-2.55%)
Sep 22, 2020
5.800
5.809
5.582
5.700
23,994,016
-0.04(-0.63%)
Sep 21, 2020
5.973
6.000
5.673
5.736
27,583,372
-0.41(-6.66%)
Sep 18, 2020
6.245
6.291
6.118
6.145
24,946,412
-0.09(-1.46%)
Sep 17, 2020
6.264
6.427
6.218
6.236
13,839,014
-0.11(-1.72%)
Sep 16, 2020
6.273
6.491
6.136
6.345
22,844,380
+0.10(+1.60%)
Sep 15, 2020
6.600
6.636
6.236
6.245
25,806,208
-0.30(-4.58%)
Sep 14, 2020
6.473
6.618
6.409
6.545
15,059,080
+0.14(+2.13%)
Sep 11, 2020
6.727
6.745
6.336
6.409
22,071,406
-0.32(-4.73%)
Sep 10, 2020
6.873
7.091
6.727
6.727
19,495,172
-0.14(-1.99%)
Sep 09, 2020
6.954
6.954
6.691
6.864
22,038,784
-0.06(-0.92%)
Sep 08, 2020
6.845
7.245
6.618
6.927
35,097,084
-0.03(-0.39%)
Sep 04, 2020
6.964
7.100
6.664
6.954
40,347,644
+0.04(+0.53%)
Sep 03, 2020
6.436
7.254
6.427
6.918
88,605,448
+0.57(+9.03%)
Sep 02, 2020
6.773
7.082
6.164
6.345
93,710,552
-0.03(-0.43%)
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
.