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
)
19.49
-0.13 (-0.66%)
Official Closing Price
Updated: 7:00 PM 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 (%)
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%)
Apr 01, 2020
4.282
4.436
3.982
4.027
48,995,444
-0.44(-9.78%)
Mar 31, 2020
4.827
4.891
4.391
4.464
39,295,588
-0.42(-8.57%)
Mar 30, 2020
4.936
5.127
4.545
4.882
27,018,884
-0.15(-2.89%)
Mar 27, 2020
5.100
5.182
4.782
5.027
28,757,202
-0.37(-6.90%)
Mar 26, 2020
6.000
6.473
5.345
5.400
43,046,244
-0.61(-10.14%)
Mar 25, 2020
5.591
6.218
4.727
6.009
45,088,740
+0.86(+16.78%)
Mar 24, 2020
4.700
5.364
4.600
5.145
62,077,504
+0.77(+17.67%)
Mar 23, 2020
5.400
5.400
4.300
4.373
50,381,032
-1.10(-20.10%)
Mar 20, 2020
6.200
6.545
5.454
5.473
27,687,434
-0.61(-10.01%)
Mar 19, 2020
5.545
6.373
5.182
6.082
20,804,038
+0.45(+7.90%)
Mar 18, 2020
5.591
5.809
5.054
5.636
23,086,514
-0.45(-7.46%)
Mar 17, 2020
6.182
6.236
5.454
6.091
31,692,354
-0.01(-0.15%)
Mar 16, 2020
6.145
6.564
5.909
6.100
24,140,572
-1.20(-16.44%)
Mar 13, 2020
7.245
7.382
6.618
7.300
26,003,088
+0.59(+8.81%)
Mar 12, 2020
7.545
7.582
6.554
6.709
34,352,588
-1.57(-19.01%)
Mar 11, 2020
8.773
8.773
8.092
8.284
31,819,678
-0.75(-8.31%)
Mar 10, 2020
9.567
9.890
8.598
9.035
20,922,646
-0.07(-0.77%)
Mar 09, 2020
9.253
9.585
8.747
9.104
24,990,876
-0.93(-9.23%)
Mar 06, 2020
9.759
10.40
9.611
10.03
27,368,652
-0.08(-0.78%)
Mar 05, 2020
10.66
10.88
10.04
10.11
25,600,232
-0.94(-8.53%)
Mar 04, 2020
11.09
11.21
10.74
11.05
24,382,848
+0.01(+0.08%)
Mar 03, 2020
11.38
11.76
10.82
11.04
22,842,398
-0.30(-2.62%)
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
.