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
)
19.50
-0.43 (-2.13%)
Streaming Delayed Price
Updated: 2:05 PM EDT, May 15, 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 (%)
Dec 31, 2020
10.24
10.24
10.24
36,598,976
-0.71(-6.48%)
Dec 30, 2020
10.47
11.01
10.42
10.95
36,598,976
+0.47(+4.52%)
Dec 29, 2020
10.68
10.73
9.990
10.47
33,429,620
-0.14(-1.29%)
Dec 28, 2020
9.827
10.95
9.772
10.61
42,143,220
+0.83(+8.46%)
Dec 24, 2020
10.11
10.17
9.690
9.781
13,547,168
-0.35(-3.41%)
Dec 23, 2020
9.372
10.18
9.326
10.13
27,938,768
+0.91(+9.87%)
Dec 22, 2020
9.617
9.717
9.162
9.217
20,469,528
-0.30(-3.15%)
Dec 21, 2020
9.381
9.736
9.299
9.517
22,725,854
+0.03(+0.29%)
Dec 18, 2020
9.872
9.918
9.399
9.490
27,036,306
+0.01(+0.10%)
Dec 17, 2020
9.381
9.535
9.171
9.481
18,513,534
+0.13(+1.36%)
Dec 16, 2020
9.817
9.981
9.281
9.353
24,988,644
-0.42(-4.28%)
Dec 15, 2020
9.490
9.799
9.381
9.772
20,404,160
+0.37(+3.97%)
Dec 14, 2020
10.21
10.39
9.399
9.399
28,670,130
-0.68(-6.77%)
Dec 11, 2020
10.50
10.56
9.954
10.08
27,654,748
-0.56(-5.30%)
Dec 10, 2020
10.35
10.73
10.24
10.65
24,539,830
+0.03(+0.26%)
Dec 09, 2020
10.71
10.75
10.33
10.62
26,587,922
+0.14(+1.30%)
Dec 08, 2020
10.51
10.93
10.44
10.48
26,450,836
-0.14(-1.28%)
Dec 07, 2020
10.72
11.13
10.45
10.62
34,438,668
-0.05(-0.43%)
Dec 04, 2020
10.37
10.70
10.29
10.66
25,684,678
+0.45(+4.36%)
Dec 03, 2020
10.02
10.55
9.990
10.22
34,375,348
+0.25(+2.46%)
Dec 02, 2020
9.381
10.07
9.190
9.972
29,572,502
+0.51(+5.38%)
Dec 01, 2020
9.299
9.754
9.299
9.463
37,628,048
+0.17(+1.86%)
Nov 30, 2020
9.690
9.808
9.053
9.290
57,204,448
-0.58(-5.90%)
Nov 27, 2020
9.726
9.936
9.617
9.872
26,822,208
-0.14(-1.36%)
Nov 25, 2020
9.572
10.37
9.408
10.01
59,766,420
+0.13(+1.29%)
Nov 24, 2020
10.04
10.20
9.672
9.881
63,509,928
+0.41(+4.32%)
Nov 23, 2020
8.507
9.781
8.480
9.472
79,287,168
+1.24(+15.03%)
Nov 20, 2020
8.307
8.607
8.143
8.234
32,342,036
-0.12(-1.42%)
Nov 19, 2020
7.752
8.407
7.334
8.353
70,874,512
+0.17(+2.11%)
Nov 18, 2020
8.134
8.425
7.907
8.180
53,970,052
+0.17(+2.16%)
Nov 17, 2020
7.179
8.080
7.042
8.007
56,174,864
+0.71(+9.73%)
Nov 16, 2020
7.170
7.315
6.751
7.297
42,474,796
+0.60(+8.97%)
Nov 13, 2020
6.433
6.715
6.342
6.697
27,768,282
+0.34(+5.29%)
Nov 12, 2020
6.560
6.678
6.269
6.360
27,539,606
-0.38(-5.67%)
Nov 11, 2020
7.142
7.170
6.715
6.742
24,845,084
-0.31(-4.39%)
Nov 10, 2020
6.988
7.352
6.942
7.051
34,192,560
+0.05(+0.65%)
Nov 09, 2020
7.343
7.961
6.688
7.006
62,331,888
+1.03(+17.20%)
Nov 06, 2020
5.869
6.278
5.823
5.978
26,537,110
+0.12(+2.02%)
Nov 05, 2020
5.732
6.060
5.705
5.860
22,240,174
+0.16(+2.88%)
Nov 04, 2020
5.914
5.923
5.659
5.696
26,127,142
-0.30(-5.01%)
Nov 03, 2020
5.596
6.051
5.596
5.996
29,188,358
+0.46(+8.39%)
Nov 02, 2020
5.659
5.705
5.477
5.532
19,872,614
-0.12(-2.09%)
Oct 30, 2020
5.659
5.755
5.514
5.650
16,239,874
+0.01(+0.16%)
Oct 29, 2020
5.559
5.714
5.468
5.641
16,250,736
+0.08(+1.47%)
Oct 28, 2020
5.714
5.805
5.505
5.559
20,713,230
-0.31(-5.27%)
Oct 27, 2020
6.096
6.178
5.823
5.869
17,104,768
-0.27(-4.44%)
Oct 26, 2020
6.451
6.533
5.996
6.142
23,571,736
-0.44(-6.64%)
Oct 23, 2020
6.387
6.610
6.251
6.578
25,621,042
+0.20(+3.14%)
Oct 22, 2020
5.878
6.378
5.878
6.378
27,609,832
+0.45(+7.52%)
Oct 21, 2020
5.787
5.941
5.596
5.932
26,474,282
+0.16(+2.84%)
Oct 20, 2020
5.596
5.887
5.596
5.769
27,651,922
+0.22(+3.93%)
Oct 19, 2020
5.641
5.705
5.496
5.550
15,353,110
-0.05(-0.97%)
Oct 16, 2020
5.750
5.759
5.587
5.605
16,455,840
-0.10(-1.75%)
Oct 15, 2020
5.477
5.714
5.459
5.705
14,445,298
+0.14(+2.45%)
Oct 14, 2020
5.605
5.687
5.559
5.568
13,395,138
-0.01(-0.16%)
Oct 13, 2020
5.632
5.650
5.468
5.577
16,080,507
-0.07(-1.29%)
Oct 12, 2020
5.759
6.005
5.632
5.650
27,129,476
-0.02(-0.32%)
Oct 09, 2020
5.823
5.869
5.587
5.668
21,230,942
-0.05(-0.95%)
Oct 08, 2020
5.477
5.750
5.441
5.723
23,380,630
+0.30(+5.54%)
Oct 07, 2020
5.396
5.541
5.332
5.423
19,721,742
+0.14(+2.58%)
Oct 06, 2020
5.587
5.623
5.250
5.286
24,904,218
-0.23(-4.13%)
Oct 05, 2020
5.523
5.641
5.459
5.514
16,045,999
+0.05(+0.83%)
Oct 02, 2020
5.104
5.494
5.068
5.468
24,382,726
+0.15(+2.91%)
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
.