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 (%)
Nov 28, 2008
4.586
4.692
4.192
4.642
10,682,397
+0.24(+5.55%)
Nov 26, 2008
3.929
4.505
3.804
4.398
22,677,612
+0.36(+8.82%)
Nov 25, 2008
4.348
4.492
3.760
4.042
28,900,834
-0.13(-3.00%)
Nov 24, 2008
3.716
4.267
3.504
4.167
24,474,292
+0.58(+16.23%)
Nov 21, 2008
3.792
3.935
3.203
3.585
29,020,384
-0.08(-2.05%)
Nov 20, 2008
3.566
3.917
3.172
3.660
40,750,452
+0.11(+2.99%)
Nov 19, 2008
3.929
4.023
3.253
3.554
51,867,300
-0.26(-6.73%)
Nov 18, 2008
4.417
4.599
3.779
3.810
34,191,260
-0.58(-13.12%)
Nov 17, 2008
4.642
4.824
4.380
4.386
17,006,346
-0.32(-6.78%)
Nov 14, 2008
5.124
5.425
4.642
4.705
27,206,234
-0.54(-10.26%)
Nov 13, 2008
5.249
5.318
4.330
5.243
32,780,222
+0.01(+0.12%)
Nov 12, 2008
6.063
6.213
5.231
5.237
23,363,874
-0.65(-11.05%)
Nov 11, 2008
5.963
6.113
5.518
5.888
19,833,568
-0.33(-5.33%)
Nov 10, 2008
6.920
6.989
6.138
6.219
9,983,993
-0.64(-9.31%)
Nov 07, 2008
6.670
6.982
6.338
6.857
13,554,148
+0.33(+4.98%)
Nov 06, 2008
6.989
7.489
6.363
6.532
23,327,338
-0.26(-3.78%)
Nov 05, 2008
7.258
7.464
6.663
6.788
17,098,766
-0.54(-7.42%)
Nov 04, 2008
7.489
7.596
7.139
7.333
13,845,905
+0.04(+0.60%)
Nov 03, 2008
7.571
7.802
7.114
7.289
10,695,021
-0.40(-5.21%)
Oct 31, 2008
7.339
7.871
7.101
7.689
24,784,640
+0.39(+5.40%)
Oct 30, 2008
7.233
7.508
6.926
7.295
25,034,176
+0.39(+5.71%)
Oct 29, 2008
6.376
7.502
6.100
6.901
27,964,406
+0.43(+6.67%)
Oct 28, 2008
5.825
6.469
5.550
6.469
19,821,696
+0.89(+15.92%)
Oct 27, 2008
5.481
5.994
5.456
5.581
13,336,674
-0.04(-0.78%)
Oct 24, 2008
5.575
5.956
5.437
5.625
16,725,802
-0.39(-6.45%)
Oct 23, 2008
5.756
6.056
5.387
6.013
26,178,490
+0.30(+5.26%)
Oct 22, 2008
6.163
6.238
5.412
5.712
17,809,368
-0.66(-10.40%)
Oct 21, 2008
6.576
6.745
6.332
6.376
15,225,083
-0.34(-5.12%)
Oct 20, 2008
6.200
6.751
6.194
6.720
18,579,290
+0.56(+9.15%)
Oct 17, 2008
6.444
6.476
6.119
6.157
22,947,050
-0.13(-2.09%)
Oct 16, 2008
5.637
6.288
4.786
6.288
41,748,124
+0.87(+16.05%)
Oct 15, 2008
6.444
6.538
5.374
5.418
28,775,048
-1.15(-17.52%)
Oct 14, 2008
7.370
7.489
6.244
6.569
28,515,210
-0.34(-4.89%)
Oct 13, 2008
6.945
7.007
6.269
6.907
24,472,520
+0.70(+11.29%)
Oct 10, 2008
6.269
7.170
5.775
6.207
54,930,116
-0.96(-13.44%)
Oct 09, 2008
8.559
8.559
7.058
7.170
19,628,338
-1.19(-14.22%)
Oct 08, 2008
8.146
8.759
7.940
8.359
24,374,268
-0.21(-2.48%)
Oct 07, 2008
9.573
9.735
8.572
8.572
20,654,628
-0.80(-8.54%)
Oct 06, 2008
9.204
9.479
8.672
9.372
24,785,822
-0.13(-1.38%)
Oct 03, 2008
10.34
10.46
9.391
9.504
18,064,820
-0.64(-6.29%)
Oct 02, 2008
10.71
10.86
10.03
10.14
15,340,031
-0.69(-6.36%)
Oct 01, 2008
10.78
11.15
10.67
10.83
15,610,452
-0.42(-3.73%)
Sep 30, 2008
10.97
11.26
10.74
11.25
17,848,674
+0.44(+4.05%)
Sep 29, 2008
11.98
11.98
10.46
10.81
17,366,656
-1.33(-10.93%)
Sep 26, 2008
11.49
12.16
11.20
12.14
0
+0.31(+2.65%)
Sep 25, 2008
11.28
12.07
11.12
11.83
16,239,137
+0.71(+6.36%)
Sep 24, 2008
11.14
11.44
10.99
11.12
11,679,308
+0.01(+0.11%)
Sep 23, 2008
11.54
11.82
11.06
11.11
12,870,707
-0.42(-3.64%)
Sep 22, 2008
12.32
12.40
11.47
11.52
11,167,005
-0.96(-7.72%)
Sep 19, 2008
13.20
14.23
12.08
12.49
0
+0.03(+0.25%)
Sep 18, 2008
11.79
12.51
11.26
12.46
20,447,190
+0.85(+7.33%)
Sep 17, 2008
12.61
12.68
11.57
11.61
17,934,540
-1.01(-8.03%)
Sep 16, 2008
11.85
12.81
11.57
12.62
19,624,124
+0.44(+3.65%)
Sep 15, 2008
12.46
13.09
12.18
12.18
21,553,936
-0.84(-6.49%)
Sep 12, 2008
13.48
13.54
12.72
13.02
17,257,074
-0.65(-4.76%)
Sep 11, 2008
13.21
13.71
13.18
13.67
13,128,453
-0.02(-0.14%)
Sep 10, 2008
13.90
13.90
13.25
13.69
13,150,160
+0.05(+0.37%)
Sep 09, 2008
13.95
14.37
13.55
13.64
25,488,864
-0.36(-2.59%)
Sep 08, 2008
13.81
14.06
13.45
14.00
17,001,182
+0.81(+6.17%)
Sep 05, 2008
12.75
13.32
12.40
13.19
0
+0.24(+1.88%)
Sep 04, 2008
13.66
13.66
12.93
12.95
11,995,933
-0.75(-5.48%)
Sep 03, 2008
13.68
13.80
13.22
13.70
12,920,511
+0.17(+1.25%)
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
.