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
)
19.59
-0.03 (-0.15%)
Streaming Delayed Price
Updated: 9:48 AM EDT, May 17, 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 (%)
Aug 31, 2009
9.848
9.879
9.573
9.710
12,340,264
-0.24(-2.45%)
Aug 28, 2009
9.911
9.973
9.717
9.954
14,218,174
+0.16(+1.66%)
Aug 27, 2009
9.810
9.868
9.510
9.792
10,539,544
-0.03(-0.25%)
Aug 26, 2009
9.892
10.04
9.710
9.817
14,754,078
-0.10(-1.01%)
Aug 25, 2009
9.679
10.19
9.566
9.917
22,526,812
+0.33(+3.46%)
Aug 24, 2009
9.641
9.767
9.554
9.585
12,485,118
-0.02(-0.20%)
Aug 21, 2009
9.435
9.754
9.329
9.604
17,894,056
+0.29(+3.09%)
Aug 20, 2009
9.166
9.379
9.060
9.316
16,701,645
+0.17(+1.85%)
Aug 19, 2009
8.947
9.178
8.816
9.147
18,886,154
+0.06(+0.62%)
Aug 18, 2009
9.122
9.197
8.766
9.091
21,766,020
+0.01(+0.07%)
Aug 17, 2009
9.266
9.366
8.953
9.085
24,604,784
-0.49(-5.16%)
Aug 14, 2009
10.10
10.20
9.491
9.579
22,424,914
-0.53(-5.20%)
Aug 13, 2009
10.26
10.35
9.929
10.10
31,331,560
-0.16(-1.52%)
Aug 12, 2009
9.635
10.41
9.591
10.26
41,859,788
+0.58(+6.01%)
Aug 11, 2009
9.548
9.904
9.347
9.679
25,502,606
+0.15(+1.58%)
Aug 10, 2009
9.998
10.05
9.385
9.529
22,348,052
-0.48(-4.75%)
Aug 07, 2009
9.491
10.09
9.366
10.00
21,718,150
+0.61(+6.53%)
Aug 06, 2009
9.335
9.973
9.222
9.391
29,581,372
+0.49(+5.56%)
Aug 05, 2009
8.703
8.978
8.493
8.897
18,639,316
+0.13(+1.50%)
Aug 04, 2009
8.997
9.072
8.716
8.766
14,280,911
-0.29(-3.25%)
Aug 03, 2009
8.853
9.122
8.690
9.060
17,092,638
+0.36(+4.10%)
Jul 31, 2009
8.609
8.834
8.503
8.703
14,150,239
+0.19(+2.20%)
Jul 30, 2009
8.440
8.709
8.396
8.515
10,046,705
+0.21(+2.48%)
Jul 29, 2009
8.278
8.559
8.140
8.309
10,935,864
-0.03(-0.38%)
Jul 28, 2009
8.121
8.353
8.121
8.340
12,390,095
+0.08(+0.91%)
Jul 27, 2009
8.440
8.490
8.159
8.265
13,342,755
-0.23(-2.65%)
Jul 24, 2009
8.227
8.522
8.071
8.490
16,738,038
+0.18(+2.18%)
Jul 23, 2009
7.921
8.590
7.827
8.309
29,114,872
+0.38(+4.81%)
Jul 22, 2009
7.727
8.077
7.602
7.927
14,496,526
+0.16(+2.10%)
Jul 21, 2009
8.034
8.090
7.602
7.764
14,239,558
-0.19(-2.44%)
Jul 20, 2009
7.502
7.996
7.502
7.958
18,017,072
+0.51(+6.80%)
Jul 17, 2009
7.352
7.520
7.251
7.452
13,047,933
+0.08(+1.02%)
Jul 16, 2009
7.389
7.452
7.145
7.377
14,302,390
-0.09(-1.17%)
Jul 15, 2009
7.026
7.520
6.951
7.464
23,288,080
+0.57(+8.26%)
Jul 14, 2009
6.701
6.914
6.538
6.895
13,664,341
+0.23(+3.47%)
Jul 13, 2009
6.557
6.701
6.513
6.663
17,755,610
+0.03(+0.38%)
Jul 10, 2009
6.632
6.820
6.588
6.638
16,093,120
-0.01(-0.19%)
Jul 09, 2009
6.726
6.945
6.635
6.651
19,651,292
-0.04(-0.56%)
Jul 08, 2009
6.788
6.857
6.576
6.688
16,557,237
-0.06(-0.93%)
Jul 07, 2009
6.926
6.951
6.738
6.751
9,874,242
-0.17(-2.44%)
Jul 06, 2009
6.795
7.076
6.726
6.920
15,940,499
+0.04(+0.55%)
Jul 02, 2009
7.195
7.245
6.882
6.882
12,837,860
-0.46(-6.30%)
Jul 01, 2009
7.439
7.633
7.320
7.345
9,659,579
-0.01(-0.17%)
Jun 30, 2009
7.483
7.564
7.195
7.358
12,491,574
-0.11(-1.51%)
Jun 29, 2009
7.345
7.564
7.245
7.470
15,027,053
+0.17(+2.31%)
Jun 26, 2009
7.439
7.483
7.230
7.302
9,453,268
-0.10(-1.35%)
Jun 25, 2009
7.345
7.489
7.270
7.402
15,891,286
+0.28(+3.86%)
Jun 24, 2009
6.889
7.258
6.832
7.126
19,130,172
+0.31(+4.59%)
Jun 23, 2009
7.114
7.158
6.763
6.813
23,750,158
-0.30(-4.22%)
Jun 22, 2009
6.939
7.189
6.760
7.114
26,811,592
-0.01(-0.18%)
Jun 19, 2009
6.695
7.158
6.695
7.126
29,547,558
+0.48(+7.15%)
Jun 18, 2009
7.051
7.064
6.551
6.651
25,970,530
-0.38(-5.34%)
Jun 17, 2009
6.995
7.245
6.770
7.026
27,137,564
-0.01(-0.18%)
Jun 16, 2009
7.495
7.514
6.920
7.039
20,316,176
-0.42(-5.62%)
Jun 15, 2009
7.677
7.677
7.352
7.458
14,889,889
-0.38(-4.87%)
Jun 12, 2009
7.502
7.871
7.327
7.840
19,315,324
+0.33(+4.42%)
Jun 11, 2009
7.896
7.958
7.495
7.508
18,708,190
-0.39(-4.99%)
Jun 10, 2009
8.127
8.184
7.617
7.902
16,104,725
-0.12(-1.48%)
Jun 09, 2009
8.021
8.109
7.883
8.021
10,267,212
+0.03(+0.39%)
Jun 08, 2009
7.858
8.102
7.752
7.990
11,349,441
-0.03(-0.31%)
Jun 05, 2009
8.340
8.365
7.877
8.015
15,794,883
-0.04(-0.54%)
Jun 04, 2009
8.246
8.321
7.790
8.059
18,584,104
-0.28(-3.30%)
Jun 03, 2009
8.553
8.565
8.084
8.334
19,868,830
-0.34(-3.97%)
Jun 02, 2009
8.290
8.791
8.165
8.678
24,798,010
+0.27(+3.20%)
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
.