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
)
19.40
-0.18 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 30, 2009
11.56
11.57
10.91
10.99
19,343,828
-0.50(-4.36%)
Oct 29, 2009
11.24
11.56
11.11
11.49
17,574,834
+0.44(+3.96%)
Oct 28, 2009
11.34
11.60
10.97
11.06
19,623,060
-0.38(-3.28%)
Oct 27, 2009
11.60
11.69
11.29
11.43
16,285,876
-0.16(-1.35%)
Oct 26, 2009
11.84
12.06
11.52
11.59
14,349,160
-0.22(-1.85%)
Oct 23, 2009
11.98
12.03
11.78
11.81
15,123,683
-0.37(-3.03%)
Oct 22, 2009
11.88
12.31
11.81
12.18
22,969,672
+0.36(+3.07%)
Oct 21, 2009
12.33
12.59
11.79
11.81
25,681,356
-0.56(-4.55%)
Oct 20, 2009
12.41
12.57
12.31
12.38
18,366,812
-0.33(-2.56%)
Oct 19, 2009
12.46
12.81
12.44
12.70
11,517,046
+0.30(+2.42%)
Oct 16, 2009
12.46
12.56
12.18
12.40
14,461,843
-0.20(-1.59%)
Oct 15, 2009
12.91
13.04
12.48
12.60
21,520,270
-0.36(-2.80%)
Oct 14, 2009
12.63
12.98
12.54
12.96
15,773,981
+0.61(+4.96%)
Oct 13, 2009
12.22
12.74
12.14
12.35
23,974,464
+0.08(+0.61%)
Oct 12, 2009
12.19
12.29
12.08
12.28
12,748,856
+0.29(+2.45%)
Oct 09, 2009
12.23
12.26
11.95
11.98
13,117,374
-0.24(-1.95%)
Oct 08, 2009
11.71
12.27
11.50
12.22
25,491,290
+0.59(+5.06%)
Oct 07, 2009
11.66
11.84
11.47
11.63
15,331,205
+0.04(+0.32%)
Oct 06, 2009
11.56
11.93
11.48
11.59
15,995,505
+0.14(+1.26%)
Oct 05, 2009
11.01
11.48
10.95
11.45
18,523,828
+0.56(+5.17%)
Oct 02, 2009
10.57
10.97
10.57
10.89
23,618,156
-0.02(-0.17%)
Oct 01, 2009
11.35
11.50
10.89
10.91
24,523,190
-0.54(-4.70%)
Sep 30, 2009
11.43
11.58
11.04
11.44
16,599,002
+0.02(+0.16%)
Sep 29, 2009
11.27
11.60
11.27
11.42
15,277,251
+0.17(+1.50%)
Sep 28, 2009
11.22
11.40
11.09
11.26
9,975,659
+0.13(+1.12%)
Sep 25, 2009
11.15
11.21
10.93
11.13
15,320,086
-0.14(-1.22%)
Sep 24, 2009
11.63
11.63
11.11
11.27
16,982,754
-0.26(-2.28%)
Sep 23, 2009
11.83
11.89
11.49
11.53
19,862,392
-0.21(-1.81%)
Sep 22, 2009
11.77
11.99
11.60
11.74
27,084,130
+0.61(+5.51%)
Sep 21, 2009
11.16
11.38
10.92
11.13
18,010,476
-0.15(-1.33%)
Sep 18, 2009
11.10
11.32
10.83
11.28
13,578,194
+0.25(+2.27%)
Sep 17, 2009
10.91
11.42
10.81
11.03
19,658,068
+0.12(+1.13%)
Sep 16, 2009
11.07
11.14
10.82
10.91
18,457,374
-0.11(-1.01%)
Sep 15, 2009
10.63
11.26
10.61
11.02
32,570,954
+0.49(+4.64%)
Sep 14, 2009
9.961
10.56
9.879
10.53
16,334,372
+0.48(+4.73%)
Sep 11, 2009
10.19
10.21
9.984
10.05
14,247,506
-0.10(-0.99%)
Sep 10, 2009
10.08
10.20
9.948
10.15
12,286,662
+0.14(+1.37%)
Sep 09, 2009
9.698
10.09
9.504
10.02
22,476,230
+0.34(+3.49%)
Sep 08, 2009
9.535
9.754
9.529
9.679
14,865,938
+0.16(+1.71%)
Sep 04, 2009
9.354
9.541
9.229
9.516
10,736,926
+0.16(+1.74%)
Sep 03, 2009
9.366
9.529
9.172
9.354
21,055,648
+0.13(+1.36%)
Sep 02, 2009
9.385
9.460
9.141
9.229
21,369,244
-0.26(-2.70%)
Sep 01, 2009
9.604
10.07
9.441
9.485
22,230,128
-0.23(-2.32%)
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%)
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
.