Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Macy's
(NY:
M
)
19.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2020
5.923
6.142
5.696
5.787
58,106,504
-0.43(-6.88%)
May 28, 2020
6.970
7.006
6.160
6.214
81,145,688
-0.50(-7.45%)
May 27, 2020
6.123
6.806
6.060
6.715
107,432,728
+1.10(+19.61%)
May 26, 2020
5.013
5.723
4.995
5.614
71,323,048
+0.87(+18.43%)
May 22, 2020
4.840
4.968
4.668
4.740
38,995,876
-0.15(-2.98%)
May 21, 2020
4.522
4.950
4.467
4.886
60,571,848
+0.27(+5.92%)
May 20, 2020
4.722
4.731
4.568
4.613
31,944,592
+0.00(+0.00%)
May 19, 2020
4.850
4.895
4.577
4.613
42,573,268
-0.32(-6.46%)
May 18, 2020
5.050
5.186
4.777
4.931
39,200,216
+0.10(+2.07%)
May 15, 2020
4.404
4.921
4.367
4.831
40,288,596
+0.27(+5.99%)
May 14, 2020
4.413
4.640
4.231
4.558
38,053,200
-0.01(-0.20%)
May 13, 2020
4.568
4.613
4.386
4.568
36,770,096
+0.03(+0.60%)
May 12, 2020
4.859
4.941
4.540
4.540
36,058,916
-0.25(-5.31%)
May 11, 2020
4.913
5.050
4.695
4.795
29,521,576
-0.09(-1.86%)
May 08, 2020
4.786
4.886
4.722
4.886
27,913,358
+0.26(+5.71%)
May 07, 2020
4.668
4.840
4.613
4.622
29,861,052
+0.08(+1.80%)
May 06, 2020
4.740
4.813
4.477
4.540
29,501,980
-0.15(-3.29%)
May 05, 2020
4.922
5.141
4.686
4.695
31,525,764
-0.10(-2.09%)
May 04, 2020
4.668
4.941
4.513
4.795
32,176,116
-0.08(-1.68%)
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
.