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 (%)
Jun 30, 2009
7.483
7.564
7.195
7.358
12,491,574
-0.11(-1.51%)
Jun 29, 2009
7.345
7.564
7.245
7.470
15,027,053
+0.17(+2.31%)
Jun 26, 2009
7.439
7.483
7.230
7.302
9,453,268
-0.10(-1.35%)
Jun 25, 2009
7.345
7.489
7.270
7.402
15,891,286
+0.28(+3.86%)
Jun 24, 2009
6.889
7.258
6.832
7.126
19,130,172
+0.31(+4.59%)
Jun 23, 2009
7.114
7.158
6.763
6.813
23,750,158
-0.30(-4.22%)
Jun 22, 2009
6.939
7.189
6.760
7.114
26,811,592
-0.01(-0.18%)
Jun 19, 2009
6.695
7.158
6.695
7.126
29,547,558
+0.48(+7.15%)
Jun 18, 2009
7.051
7.064
6.551
6.651
25,970,530
-0.38(-5.34%)
Jun 17, 2009
6.995
7.245
6.770
7.026
27,137,564
-0.01(-0.18%)
Jun 16, 2009
7.495
7.514
6.920
7.039
20,316,176
-0.42(-5.62%)
Jun 15, 2009
7.677
7.677
7.352
7.458
14,889,889
-0.38(-4.87%)
Jun 12, 2009
7.502
7.871
7.327
7.840
19,315,324
+0.33(+4.42%)
Jun 11, 2009
7.896
7.958
7.495
7.508
18,708,190
-0.39(-4.99%)
Jun 10, 2009
8.127
8.184
7.617
7.902
16,104,725
-0.12(-1.48%)
Jun 09, 2009
8.021
8.109
7.883
8.021
10,267,212
+0.03(+0.39%)
Jun 08, 2009
7.858
8.102
7.752
7.990
11,349,441
-0.03(-0.31%)
Jun 05, 2009
8.340
8.365
7.877
8.015
15,794,883
-0.04(-0.54%)
Jun 04, 2009
8.246
8.321
7.790
8.059
18,584,104
-0.28(-3.30%)
Jun 03, 2009
8.553
8.565
8.084
8.334
19,868,830
-0.34(-3.97%)
Jun 02, 2009
8.290
8.791
8.165
8.678
24,798,010
+0.27(+3.20%)
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
.