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: 4:10 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 (%)
Nov 28, 2008
4.586
4.692
4.192
4.642
10,682,397
+0.24(+5.55%)
Nov 26, 2008
3.929
4.505
3.804
4.398
22,677,612
+0.36(+8.82%)
Nov 25, 2008
4.348
4.492
3.760
4.042
28,900,834
-0.13(-3.00%)
Nov 24, 2008
3.716
4.267
3.504
4.167
24,474,292
+0.58(+16.23%)
Nov 21, 2008
3.792
3.935
3.203
3.585
29,020,384
-0.08(-2.05%)
Nov 20, 2008
3.566
3.917
3.172
3.660
40,750,452
+0.11(+2.99%)
Nov 19, 2008
3.929
4.023
3.253
3.554
51,867,300
-0.26(-6.73%)
Nov 18, 2008
4.417
4.599
3.779
3.810
34,191,260
-0.58(-13.12%)
Nov 17, 2008
4.642
4.824
4.380
4.386
17,006,346
-0.32(-6.78%)
Nov 14, 2008
5.124
5.425
4.642
4.705
27,206,234
-0.54(-10.26%)
Nov 13, 2008
5.249
5.318
4.330
5.243
32,780,222
+0.01(+0.12%)
Nov 12, 2008
6.063
6.213
5.231
5.237
23,363,874
-0.65(-11.05%)
Nov 11, 2008
5.963
6.113
5.518
5.888
19,833,568
-0.33(-5.33%)
Nov 10, 2008
6.920
6.989
6.138
6.219
9,983,993
-0.64(-9.31%)
Nov 07, 2008
6.670
6.982
6.338
6.857
13,554,148
+0.33(+4.98%)
Nov 06, 2008
6.989
7.489
6.363
6.532
23,327,338
-0.26(-3.78%)
Nov 05, 2008
7.258
7.464
6.663
6.788
17,098,766
-0.54(-7.42%)
Nov 04, 2008
7.489
7.596
7.139
7.333
13,845,905
+0.04(+0.60%)
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
.