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: 7:00 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 (%)
Jun 30, 2020
6.000
6.309
5.782
6.254
39,112,264
+0.24(+3.93%)
Jun 29, 2020
5.527
6.036
5.418
6.018
40,760,532
+0.55(+9.97%)
Jun 26, 2020
5.845
5.982
5.454
5.473
70,147,992
-0.44(-7.38%)
Jun 25, 2020
5.945
6.100
5.782
5.909
36,451,456
-0.25(-4.13%)
Jun 24, 2020
6.318
6.445
5.927
6.164
39,121,788
-0.34(-5.17%)
Jun 23, 2020
6.454
6.545
6.309
6.500
28,822,670
+0.06(+0.99%)
Jun 22, 2020
6.245
6.500
6.173
6.436
31,584,210
+0.18(+2.91%)
Jun 19, 2020
6.718
6.727
6.182
6.254
59,370,024
-0.37(-5.62%)
Jun 18, 2020
6.391
6.736
6.291
6.627
28,553,134
+0.13(+1.96%)
Jun 17, 2020
6.818
6.982
6.500
6.500
40,529,612
-0.45(-6.41%)
Jun 16, 2020
7.427
7.482
6.836
6.945
75,454,048
+0.41(+6.26%)
Jun 15, 2020
6.273
6.682
6.127
6.536
46,526,620
-0.10(-1.51%)
Jun 12, 2020
6.718
6.791
6.364
6.636
52,036,096
+0.49(+7.99%)
Jun 11, 2020
6.373
6.927
6.000
6.145
77,577,256
-1.07(-14.86%)
Jun 10, 2020
7.764
7.809
7.091
7.218
81,309,232
-0.85(-10.48%)
Jun 09, 2020
9.418
9.509
7.964
8.064
146,329,056
-0.62(-7.12%)
Jun 08, 2020
8.509
8.700
8.273
8.682
76,907,616
+0.71(+8.89%)
Jun 05, 2020
8.545
8.727
7.891
7.973
83,727,152
+0.51(+6.82%)
Jun 04, 2020
7.045
7.718
6.773
7.464
85,856,048
+0.32(+4.45%)
Jun 03, 2020
6.554
7.227
6.473
7.145
72,373,664
+0.82(+12.93%)
Jun 02, 2020
5.836
6.400
5.727
6.327
69,890,864
+0.54(+9.26%)
Jun 01, 2020
5.627
6.027
5.609
5.791
47,867,784
+0.01(+0.16%)
May 29, 2020
5.918
6.136
5.691
5.782
58,156,924
-0.43(-6.88%)
May 28, 2020
6.964
7.000
6.154
6.209
81,216,096
-0.50(-7.45%)
May 27, 2020
6.118
6.800
6.054
6.709
107,525,952
+1.10(+19.61%)
May 26, 2020
5.009
5.718
4.991
5.609
71,384,936
+0.87(+18.43%)
May 22, 2020
4.836
4.964
4.664
4.736
39,029,712
-0.15(-2.98%)
May 21, 2020
4.518
4.945
4.464
4.882
60,624,408
+0.27(+5.92%)
May 20, 2020
4.718
4.727
4.564
4.609
31,972,310
+0.00(+0.00%)
May 19, 2020
4.845
4.891
4.573
4.609
42,610,208
-0.32(-6.46%)
May 18, 2020
5.045
5.182
4.773
4.927
39,234,228
+0.10(+2.07%)
May 15, 2020
4.400
4.916
4.364
4.827
40,323,552
+0.27(+5.99%)
May 14, 2020
4.409
4.636
4.227
4.554
38,086,220
-0.01(-0.20%)
May 13, 2020
4.564
4.609
4.382
4.564
36,802,004
+0.03(+0.60%)
May 12, 2020
4.854
4.936
4.536
4.536
36,090,204
-0.25(-5.31%)
May 11, 2020
4.909
5.045
4.691
4.791
29,547,192
-0.09(-1.86%)
May 08, 2020
4.782
4.882
4.718
4.882
27,937,578
+0.26(+5.71%)
May 07, 2020
4.664
4.836
4.609
4.618
29,886,964
+0.08(+1.80%)
May 06, 2020
4.736
4.809
4.473
4.536
29,527,578
-0.15(-3.29%)
May 05, 2020
4.918
5.136
4.682
4.691
31,553,120
-0.10(-2.09%)
May 04, 2020
4.664
4.936
4.509
4.791
32,204,036
-0.08(-1.68%)
May 01, 2020
5.127
5.227
4.827
4.873
38,153,220
-0.45(-8.53%)
Apr 30, 2020
5.454
5.454
5.073
5.327
52,829,200
-0.19(-3.46%)
Apr 29, 2020
5.818
5.909
5.427
5.518
49,584,300
+0.07(+1.34%)
Apr 28, 2020
5.382
5.754
5.209
5.445
62,792,044
+0.45(+8.91%)
Apr 27, 2020
4.654
5.127
4.545
5.000
37,094,328
+0.44(+9.56%)
Apr 24, 2020
4.500
4.650
4.327
4.564
33,090,170
+0.12(+2.66%)
Apr 23, 2020
4.354
4.627
4.345
4.445
36,910,064
+0.06(+1.45%)
Apr 22, 2020
4.882
4.891
4.318
4.382
49,483,724
-0.36(-7.66%)
Apr 21, 2020
4.636
4.800
4.536
4.745
31,185,996
-0.08(-1.69%)
Apr 20, 2020
5.191
5.264
4.773
4.827
36,117,164
-0.55(-10.30%)
Apr 17, 2020
5.491
5.723
5.254
5.382
31,790,500
+0.15(+2.78%)
Apr 16, 2020
5.273
5.327
5.127
5.236
21,477,182
+0.03(+0.52%)
Apr 15, 2020
5.164
5.345
5.018
5.209
28,769,020
-0.43(-7.58%)
Apr 14, 2020
5.845
5.891
5.345
5.636
31,868,258
+0.04(+0.65%)
Apr 13, 2020
6.073
6.136
5.418
5.600
37,185,284
-0.45(-7.51%)
Apr 09, 2020
5.927
6.523
5.854
6.054
56,835,908
+0.59(+10.82%)
Apr 08, 2020
5.464
5.773
5.382
5.464
30,826,778
+0.09(+1.69%)
Apr 07, 2020
5.654
6.264
5.109
5.373
54,802,164
+0.25(+4.97%)
Apr 06, 2020
4.673
5.164
4.654
5.118
44,182,532
+0.75(+17.05%)
Apr 03, 2020
4.118
4.423
4.000
4.373
109,506,824
+0.33(+8.09%)
Apr 02, 2020
4.091
4.718
3.982
4.045
46,045,488
+0.02(+0.45%)
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
.