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
)
20.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2009
11.57
11.58
10.92
11.00
19,327,058
-0.50(-4.35%)
Oct 29, 2009
11.25
11.57
11.12
11.50
17,559,598
+0.44(+3.96%)
Oct 28, 2009
11.35
11.61
10.98
11.07
19,606,048
-0.38(-3.28%)
Oct 27, 2009
11.61
11.70
11.30
11.44
16,271,757
-0.16(-1.35%)
Oct 26, 2009
11.85
12.07
11.53
11.60
14,336,720
-0.22(-1.85%)
Oct 23, 2009
11.99
12.04
11.79
11.82
15,110,572
-0.37(-3.03%)
Oct 22, 2009
11.89
12.32
11.82
12.19
22,949,758
+0.36(+3.07%)
Oct 21, 2009
12.34
12.60
11.80
11.82
25,659,092
-0.56(-4.55%)
Oct 20, 2009
12.42
12.58
12.32
12.39
18,350,890
-0.33(-2.56%)
Oct 19, 2009
12.47
12.82
12.45
12.71
11,507,061
+0.30(+2.42%)
Oct 16, 2009
12.47
12.57
12.19
12.41
14,449,306
-0.20(-1.59%)
Oct 15, 2009
12.92
13.05
12.49
12.61
21,501,612
-0.36(-2.80%)
Oct 14, 2009
12.64
12.99
12.56
12.97
15,760,306
+0.61(+4.96%)
Oct 13, 2009
12.23
12.75
12.15
12.36
23,953,680
+0.08(+0.61%)
Oct 12, 2009
12.20
12.30
12.09
12.29
12,737,803
+0.29(+2.45%)
Oct 09, 2009
12.24
12.27
11.96
11.99
13,106,002
-0.24(-1.95%)
Oct 08, 2009
11.72
12.28
11.51
12.23
25,469,192
+0.59(+5.06%)
Oct 07, 2009
11.67
11.85
11.48
11.64
15,317,914
+0.04(+0.32%)
Oct 06, 2009
11.57
11.94
11.49
11.60
15,981,638
+0.14(+1.26%)
Oct 05, 2009
11.02
11.49
10.96
11.46
18,507,768
+0.56(+5.17%)
Oct 02, 2009
10.58
10.98
10.58
10.90
23,597,682
-0.02(-0.17%)
Oct 01, 2009
11.36
11.51
10.90
10.91
24,501,930
-0.54(-4.70%)
Sep 30, 2009
11.44
11.59
11.05
11.45
16,584,612
+0.02(+0.16%)
Sep 29, 2009
11.28
11.61
11.28
11.43
15,264,007
+0.17(+1.50%)
Sep 28, 2009
11.23
11.41
11.10
11.27
9,967,011
+0.13(+1.12%)
Sep 25, 2009
11.16
11.22
10.94
11.14
15,306,804
-0.14(-1.22%)
Sep 24, 2009
11.64
11.64
11.12
11.28
16,968,032
-0.26(-2.28%)
Sep 23, 2009
11.84
11.90
11.50
11.54
19,845,174
-0.21(-1.81%)
Sep 22, 2009
11.78
12.00
11.61
11.75
27,060,650
+0.61(+5.51%)
Sep 21, 2009
11.17
11.39
10.93
11.14
17,994,862
-0.15(-1.33%)
Sep 18, 2009
11.11
11.33
10.84
11.29
13,566,423
+0.25(+2.27%)
Sep 17, 2009
10.91
11.43
10.81
11.04
19,641,026
+0.12(+1.13%)
Sep 16, 2009
11.08
11.15
10.83
10.92
18,441,374
-0.11(-1.01%)
Sep 15, 2009
10.64
11.27
10.61
11.03
32,542,716
+0.49(+4.63%)
Sep 14, 2009
9.969
10.57
9.888
10.54
16,320,211
+0.48(+4.73%)
Sep 11, 2009
10.19
10.22
9.993
10.06
14,235,155
-0.10(-0.98%)
Sep 10, 2009
10.09
10.21
9.957
10.16
12,276,011
+0.14(+1.37%)
Sep 09, 2009
9.706
10.10
9.512
10.03
22,456,744
+0.34(+3.49%)
Sep 08, 2009
9.543
9.763
9.537
9.687
14,853,051
+0.16(+1.71%)
Sep 04, 2009
9.362
9.550
9.237
9.525
10,727,618
+0.16(+1.74%)
Sep 03, 2009
9.374
9.537
9.180
9.362
21,037,394
+0.13(+1.36%)
Sep 02, 2009
9.393
9.468
9.149
9.237
21,350,718
-0.26(-2.70%)
Sep 01, 2009
9.612
10.08
9.449
9.493
22,210,856
-0.23(-2.32%)
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%)
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
.