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
)
15.33
+0.21 (+1.39%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
9.556
9.738
9.550
9.616
6,804,752
-0.07(-0.68%)
Nov 29, 2005
9.638
9.814
9.580
9.681
7,681,855
+0.04(+0.45%)
Nov 28, 2005
9.902
9.902
9.581
9.638
11,705,205
-0.37(-3.71%)
Nov 25, 2005
10.13
10.14
9.941
10.01
3,841,430
-0.16(-1.53%)
Nov 23, 2005
9.895
10.21
9.890
10.16
7,902,303
+0.32(+3.24%)
Nov 22, 2005
9.999
10.01
9.810
9.845
12,184,295
-0.26(-2.57%)
Nov 21, 2005
10.34
10.35
10.05
10.11
9,584,143
-0.27(-2.62%)
Nov 18, 2005
10.28
10.39
10.19
10.38
6,386,302
+0.14(+1.34%)
Nov 17, 2005
9.986
10.26
9.986
10.24
7,104,937
+0.24(+2.43%)
Nov 16, 2005
9.993
10.07
9.790
9.996
7,171,942
+0.04(+0.40%)
Nov 15, 2005
10.11
10.12
9.880
9.956
7,199,414
-0.29(-2.78%)
Nov 14, 2005
10.22
10.38
10.18
10.24
6,011,406
-0.03(-0.29%)
Nov 11, 2005
10.38
10.46
10.19
10.27
5,142,678
-0.11(-1.09%)
Nov 10, 2005
10.19
10.44
10.09
10.38
11,241,861
+0.11(+1.06%)
Nov 09, 2005
9.538
10.34
9.753
10.28
20,012,558
+0.74(+7.73%)
Nov 08, 2005
9.656
9.662
9.502
9.538
7,464,087
-0.16(-1.68%)
Nov 07, 2005
9.572
9.780
9.551
9.701
10,367,104
+0.13(+1.34%)
Nov 04, 2005
9.602
9.644
9.434
9.572
6,855,341
-0.06(-0.57%)
Nov 03, 2005
9.507
9.663
9.429
9.628
14,922,813
+0.27(+2.89%)
Nov 02, 2005
9.074
9.357
8.969
9.357
8,050,720
+0.29(+3.23%)
Nov 01, 2005
9.051
9.111
8.987
9.065
8,577,720
-0.09(-1.03%)
Oct 31, 2005
8.925
9.296
8.925
9.159
14,747,929
+0.28(+3.13%)
Oct 28, 2005
8.641
8.881
8.590
8.881
13,225,897
+0.22(+2.59%)
Oct 27, 2005
9.022
9.054
8.650
8.657
7,855,064
-0.36(-4.00%)
Oct 26, 2005
9.171
9.266
9.019
9.019
6,146,422
-0.18(-1.95%)
Oct 25, 2005
9.148
9.223
9.035
9.198
8,970,037
+0.06(+0.62%)
Oct 24, 2005
9.111
9.174
8.977
9.141
9,479,950
+0.04(+0.39%)
Oct 21, 2005
9.163
9.250
9.063
9.105
7,042,286
-0.08(-0.88%)
Oct 20, 2005
9.398
9.496
9.174
9.186
7,193,719
-0.18(-1.96%)
Oct 19, 2005
9.151
9.399
9.059
9.369
9,591,179
+0.16(+1.70%)
Oct 18, 2005
9.350
9.387
9.163
9.213
5,736,013
-0.14(-1.45%)
Oct 17, 2005
9.544
9.547
9.280
9.348
8,080,873
-0.21(-2.20%)
Oct 14, 2005
9.465
9.666
9.329
9.559
6,554,486
+0.13(+1.34%)
Oct 13, 2005
9.275
9.445
9.251
9.432
7,568,950
+0.14(+1.49%)
Oct 12, 2005
9.514
9.523
9.186
9.293
12,193,341
-0.26(-2.73%)
Oct 11, 2005
9.528
9.660
9.508
9.554
7,005,098
+0.04(+0.41%)
Oct 10, 2005
9.672
9.711
9.414
9.516
7,509,315
-0.19(-1.91%)
Oct 07, 2005
9.757
9.839
9.666
9.701
8,334,824
+0.00(+0.00%)
Oct 06, 2005
9.177
9.895
9.177
9.701
20,963,366
+0.21(+2.19%)
Oct 05, 2005
9.641
9.671
9.471
9.493
7,413,162
-0.11(-1.12%)
Oct 04, 2005
9.766
9.828
9.601
9.601
8,606,197
-0.17(-1.70%)
Oct 03, 2005
9.980
9.983
9.747
9.766
10,015,994
-0.21(-2.14%)
Sep 30, 2005
10.01
10.04
9.932
9.980
6,567,887
-0.03(-0.30%)
Sep 29, 2005
9.977
10.06
9.845
10.01
7,299,253
+0.02(+0.18%)
Sep 28, 2005
10.02
10.14
9.826
9.992
9,794,876
-0.03(-0.27%)
Sep 27, 2005
9.863
10.08
9.811
10.02
10,534,953
+0.18(+1.82%)
Sep 26, 2005
9.999
10.22
9.769
9.839
11,383,243
-0.04(-0.39%)
Sep 23, 2005
9.918
10.07
9.750
9.878
11,457,954
-0.03(-0.32%)
Sep 22, 2005
9.910
9.954
9.426
9.910
13,532,447
+0.42(+4.40%)
Sep 21, 2005
9.626
9.641
9.353
9.492
14,439,033
-0.17(-1.79%)
Sep 20, 2005
9.862
9.983
9.566
9.665
12,652,999
-0.14(-1.43%)
Sep 19, 2005
9.805
10.22
9.775
9.805
10,359,733
-0.10(-0.99%)
Sep 16, 2005
9.828
9.904
9.745
9.904
13,249,349
+0.14(+1.45%)
Sep 15, 2005
9.865
9.902
9.701
9.762
9,460,518
-0.05(-0.55%)
Sep 14, 2005
10.19
10.19
9.784
9.816
13,430,934
-0.30(-2.95%)
Sep 13, 2005
10.29
10.32
10.11
10.11
10,335,946
-0.20(-1.97%)
Sep 12, 2005
10.22
10.35
10.07
10.32
11,184,237
+0.09(+0.92%)
Sep 09, 2005
10.07
10.26
10.07
10.22
11,774,221
+0.16(+1.62%)
Sep 08, 2005
10.13
10.16
9.925
10.06
12,729,720
-0.13(-1.32%)
Sep 07, 2005
10.06
10.21
9.978
10.19
11,356,441
+0.14(+1.38%)
Sep 06, 2005
9.910
10.16
9.910
10.06
13,029,570
+0.17(+1.75%)
Sep 02, 2005
9.813
9.975
9.813
9.883
11,681,418
+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
.