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
)
19.52
+0.40 (+2.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
9.857
9.888
9.581
9.719
12,329,566
-0.24(-2.45%)
Aug 28, 2009
9.919
9.982
9.725
9.963
14,205,848
+0.16(+1.66%)
Aug 27, 2009
9.819
9.877
9.518
9.800
10,530,407
-0.03(-0.25%)
Aug 26, 2009
9.900
10.04
9.719
9.825
14,741,287
-0.10(-1.01%)
Aug 25, 2009
9.687
10.20
9.575
9.925
22,507,282
+0.33(+3.46%)
Aug 24, 2009
9.650
9.775
9.562
9.594
12,474,295
-0.02(-0.20%)
Aug 21, 2009
9.443
9.763
9.337
9.612
17,878,542
+0.29(+3.09%)
Aug 20, 2009
9.174
9.387
9.067
9.324
16,687,166
+0.17(+1.85%)
Aug 19, 2009
8.955
9.186
8.823
9.155
18,869,780
+0.06(+0.62%)
Aug 18, 2009
9.130
9.205
8.773
9.099
21,747,150
+0.01(+0.07%)
Aug 17, 2009
9.274
9.374
8.961
9.092
24,583,454
-0.49(-5.16%)
Aug 14, 2009
10.11
10.21
9.500
9.587
22,405,472
-0.53(-5.20%)
Aug 13, 2009
10.27
10.36
9.938
10.11
31,304,398
-0.16(-1.52%)
Aug 12, 2009
9.644
10.42
9.600
10.27
41,823,500
+0.58(+6.01%)
Aug 11, 2009
9.556
9.913
9.356
9.687
25,480,498
+0.15(+1.58%)
Aug 10, 2009
10.01
10.06
9.393
9.537
22,328,678
-0.48(-4.75%)
Aug 07, 2009
9.500
10.09
9.374
10.01
21,699,322
+0.61(+6.53%)
Aug 06, 2009
9.343
9.982
9.230
9.399
29,555,726
+0.49(+5.56%)
Aug 05, 2009
8.711
8.986
8.501
8.905
18,623,156
+0.13(+1.50%)
Aug 04, 2009
9.005
9.080
8.723
8.773
14,268,530
-0.29(-3.25%)
Aug 03, 2009
8.861
9.130
8.698
9.067
17,077,820
+0.36(+4.10%)
Jul 31, 2009
8.617
8.842
8.510
8.711
14,137,971
+0.19(+2.20%)
Jul 30, 2009
8.448
8.717
8.404
8.523
10,037,996
+0.21(+2.48%)
Jul 29, 2009
8.285
8.567
8.147
8.316
10,926,383
-0.03(-0.38%)
Jul 28, 2009
8.128
8.360
8.128
8.347
12,379,353
+0.08(+0.91%)
Jul 27, 2009
8.448
8.498
8.166
8.272
13,331,188
-0.23(-2.65%)
Jul 24, 2009
8.235
8.529
8.078
8.498
16,723,528
+0.18(+2.18%)
Jul 23, 2009
7.928
8.598
7.834
8.316
29,089,632
+0.38(+4.81%)
Jul 22, 2009
7.734
8.084
7.608
7.934
14,483,959
+0.16(+2.10%)
Jul 21, 2009
8.041
8.097
7.608
7.771
14,227,213
-0.19(-2.44%)
Jul 20, 2009
7.508
8.003
7.508
7.965
18,001,452
+0.51(+6.80%)
Jul 17, 2009
7.358
7.527
7.258
7.458
13,036,621
+0.08(+1.02%)
Jul 16, 2009
7.396
7.458
7.151
7.383
14,289,991
-0.09(-1.17%)
Jul 15, 2009
7.032
7.527
6.957
7.471
23,267,892
+0.57(+8.26%)
Jul 14, 2009
6.707
6.920
6.544
6.901
13,652,495
+0.23(+3.47%)
Jul 13, 2009
6.563
6.707
6.519
6.669
17,740,218
+0.03(+0.38%)
Jul 10, 2009
6.638
6.826
6.594
6.644
16,079,168
-0.01(-0.19%)
Jul 09, 2009
6.732
6.951
6.641
6.657
19,634,256
-0.04(-0.56%)
Jul 08, 2009
6.794
6.863
6.581
6.694
16,542,883
-0.06(-0.93%)
Jul 07, 2009
6.932
6.957
6.744
6.757
9,865,682
-0.17(-2.44%)
Jul 06, 2009
6.801
7.082
6.732
6.926
15,926,680
+0.04(+0.55%)
Jul 02, 2009
7.201
7.251
6.888
6.888
12,826,731
-0.46(-6.30%)
Jul 01, 2009
7.446
7.640
7.327
7.352
9,651,205
-0.01(-0.17%)
Jun 30, 2009
7.489
7.571
7.201
7.364
12,480,745
-0.11(-1.51%)
Jun 29, 2009
7.352
7.571
7.251
7.477
15,014,026
+0.17(+2.31%)
Jun 26, 2009
7.446
7.489
7.236
7.308
9,445,072
-0.10(-1.35%)
Jun 25, 2009
7.352
7.496
7.277
7.408
15,877,510
+0.28(+3.86%)
Jun 24, 2009
6.895
7.264
6.838
7.133
19,113,588
+0.31(+4.59%)
Jun 23, 2009
7.120
7.164
6.769
6.819
23,729,568
-0.30(-4.22%)
Jun 22, 2009
6.945
7.195
6.766
7.120
26,788,348
-0.01(-0.18%)
Jun 19, 2009
6.700
7.164
6.700
7.133
29,521,942
+0.48(+7.15%)
Jun 18, 2009
7.057
7.070
6.556
6.657
25,948,016
-0.38(-5.34%)
Jun 17, 2009
7.001
7.251
6.776
7.032
27,114,038
-0.01(-0.18%)
Jun 16, 2009
7.502
7.521
6.926
7.045
20,298,562
-0.42(-5.62%)
Jun 15, 2009
7.684
7.684
7.358
7.464
14,876,980
-0.38(-4.87%)
Jun 12, 2009
7.508
7.878
7.333
7.846
19,298,580
+0.33(+4.42%)
Jun 11, 2009
7.903
7.965
7.502
7.514
18,691,970
-0.39(-4.99%)
Jun 10, 2009
8.134
8.191
7.624
7.909
16,090,763
-0.12(-1.48%)
Jun 09, 2009
8.028
8.116
7.890
8.028
10,258,311
+0.03(+0.39%)
Jun 08, 2009
7.865
8.109
7.759
7.997
11,339,602
-0.03(-0.31%)
Jun 05, 2009
8.347
8.372
7.884
8.022
15,781,190
-0.04(-0.54%)
Jun 04, 2009
8.253
8.329
7.796
8.066
18,567,992
-0.28(-3.30%)
Jun 03, 2009
8.560
8.573
8.091
8.341
19,851,606
-0.34(-3.97%)
Jun 02, 2009
8.297
8.798
8.172
8.685
24,776,512
+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
.