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
)
18.56
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2005
10.02
10.21
10.02
10.09
6,486,986
-0.07(-0.68%)
Nov 29, 2005
10.11
10.29
10.05
10.16
7,323,130
+0.05(+0.45%)
Nov 28, 2005
10.39
10.39
10.05
10.11
11,158,600
-0.39(-3.71%)
Nov 25, 2005
10.63
10.64
10.43
10.50
3,662,044
-0.16(-1.53%)
Nov 23, 2005
10.38
10.71
10.37
10.66
7,533,284
+0.34(+3.24%)
Nov 22, 2005
10.49
10.50
10.29
10.33
11,615,318
-0.27(-2.57%)
Nov 21, 2005
10.85
10.85
10.54
10.60
9,136,587
-0.29(-2.62%)
Nov 18, 2005
10.78
10.89
10.68
10.89
6,088,077
+0.14(+1.34%)
Nov 17, 2005
10.47
10.76
10.47
10.74
6,773,153
+0.26(+2.43%)
Nov 16, 2005
10.48
10.56
10.27
10.49
6,837,030
+0.04(+0.40%)
Nov 15, 2005
10.61
10.61
10.36
10.44
6,863,219
-0.30(-2.78%)
Nov 14, 2005
10.72
10.89
10.68
10.74
5,730,687
-0.03(-0.29%)
Nov 11, 2005
10.89
10.97
10.68
10.77
4,902,527
-0.12(-1.09%)
Nov 10, 2005
10.68
10.95
10.58
10.89
10,716,893
+0.11(+1.06%)
Nov 09, 2005
10.01
10.84
10.23
10.78
19,078,018
+0.77(+7.73%)
Nov 08, 2005
10.13
10.14
9.968
10.01
7,115,532
-0.17(-1.68%)
Nov 07, 2005
10.04
10.26
10.02
10.18
9,882,985
+0.13(+1.34%)
Nov 04, 2005
10.07
10.12
9.896
10.04
6,535,213
-0.06(-0.57%)
Nov 03, 2005
9.972
10.14
9.891
10.10
14,225,953
+0.28(+2.89%)
Nov 02, 2005
9.518
9.816
9.409
9.816
7,674,771
+0.31(+3.23%)
Nov 01, 2005
9.495
9.557
9.428
9.509
8,177,160
-0.10(-1.03%)
Oct 31, 2005
9.362
9.752
9.362
9.608
14,059,236
+0.29(+3.13%)
Oct 28, 2005
9.064
9.316
9.011
9.316
12,608,279
+0.23(+2.59%)
Oct 27, 2005
9.464
9.498
9.074
9.082
7,488,251
-0.38(-4.00%)
Oct 26, 2005
9.620
9.720
9.460
9.460
5,859,399
-0.19(-1.95%)
Oct 25, 2005
9.597
9.675
9.478
9.648
8,551,158
+0.06(+0.62%)
Oct 24, 2005
9.557
9.623
9.417
9.589
9,037,259
+0.04(+0.39%)
Oct 21, 2005
9.612
9.703
9.507
9.551
6,713,428
-0.08(-0.88%)
Oct 20, 2005
9.858
9.961
9.623
9.636
6,857,790
-0.19(-1.96%)
Oct 19, 2005
9.600
9.860
9.503
9.828
9,143,294
+0.16(+1.70%)
Oct 18, 2005
9.808
9.847
9.612
9.664
5,468,154
-0.14(-1.45%)
Oct 17, 2005
10.01
10.01
9.734
9.806
7,703,515
-0.22(-2.20%)
Oct 14, 2005
9.929
10.14
9.786
10.03
6,248,407
+0.13(+1.34%)
Oct 13, 2005
9.730
9.908
9.705
9.894
7,215,498
+0.15(+1.49%)
Oct 12, 2005
9.980
9.990
9.636
9.748
11,623,941
-0.27(-2.73%)
Oct 11, 2005
9.994
10.13
9.974
10.02
6,677,977
+0.04(+0.41%)
Oct 10, 2005
10.15
10.19
9.875
9.982
7,158,648
-0.19(-1.91%)
Oct 07, 2005
10.24
10.32
10.14
10.18
7,945,608
+0.00(+0.00%)
Oct 06, 2005
9.626
10.38
9.626
10.18
19,984,428
+0.22(+2.19%)
Oct 05, 2005
10.11
10.14
9.935
9.958
7,066,985
-0.11(-1.12%)
Oct 04, 2005
10.24
10.31
10.07
10.07
8,204,308
-0.17(-1.70%)
Oct 03, 2005
10.47
10.47
10.22
10.24
9,548,271
-0.22(-2.14%)
Sep 30, 2005
10.50
10.53
10.42
10.47
6,261,182
-0.03(-0.30%)
Sep 29, 2005
10.47
10.56
10.33
10.50
6,958,395
+0.02(+0.18%)
Sep 28, 2005
10.51
10.64
10.31
10.48
9,337,479
-0.03(-0.27%)
Sep 27, 2005
10.35
10.58
10.29
10.51
10,042,995
+0.19(+1.82%)
Sep 26, 2005
10.49
10.72
10.25
10.32
10,851,673
-0.04(-0.39%)
Sep 23, 2005
10.40
10.57
10.23
10.36
10,922,895
-0.03(-0.32%)
Sep 22, 2005
10.39
10.44
9.888
10.39
12,900,514
+0.44(+4.40%)
Sep 21, 2005
10.10
10.11
9.811
9.957
13,764,764
-0.18(-1.79%)
Sep 20, 2005
10.34
10.47
10.04
10.14
12,062,134
-0.15(-1.43%)
Sep 19, 2005
10.29
10.72
10.25
10.29
9,875,958
-0.10(-0.99%)
Sep 16, 2005
10.31
10.39
10.22
10.39
12,630,636
+0.15(+1.45%)
Sep 15, 2005
10.35
10.39
10.18
10.24
9,018,735
-0.06(-0.55%)
Sep 14, 2005
10.69
10.69
10.26
10.30
12,803,741
-0.31(-2.95%)
Sep 13, 2005
10.80
10.83
10.60
10.61
9,853,282
-0.21(-1.97%)
Sep 12, 2005
10.72
10.85
10.57
10.82
10,661,960
+0.10(+0.92%)
Sep 09, 2005
10.56
10.76
10.56
10.72
11,224,393
+0.17(+1.62%)
Sep 08, 2005
10.62
10.65
10.41
10.55
12,135,273
-0.14(-1.32%)
Sep 07, 2005
10.55
10.71
10.47
10.69
10,826,122
+0.15(+1.38%)
Sep 06, 2005
10.39
10.66
10.39
10.55
12,421,121
+0.18(+1.75%)
Sep 02, 2005
10.29
10.46
10.29
10.37
11,135,924
+0.06(+0.62%)
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
.