Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.31 15.35 13.67 13.67 29,345,930 -0.48(-3.40%)
Jan 28, 2021 16.13 17.73 14.09 14.15 65,830,204 -1.96(-12.18%)
Jan 27, 2021 15.36 20.27 15.23 16.12 87,272,496 +1.72(+11.93%)
Jan 26, 2021 13.36 14.44 12.93 14.40 41,332,040 +1.42(+10.92%)
Jan 25, 2021 11.85 14.31 11.75 12.98 75,544,032 +1.27(+10.87%)
Jan 22, 2021 11.09 11.74 10.91 11.71 21,046,740 +0.51(+4.55%)
Jan 21, 2021 11.24 11.62 11.15 11.20 16,190,681 -0.02(-0.16%)
Jan 20, 2021 11.53 11.72 11.20 11.22 12,553,485 -0.23(-1.99%)
Jan 19, 2021 12.00 12.15 11.44 11.45 21,964,282 -0.38(-3.23%)
Jan 15, 2021 12.53 12.58 11.76 11.83 25,526,340 -0.77(-6.13%)
Jan 14, 2021 11.89 12.70 11.84 12.60 29,516,160 +0.61(+5.08%)
Jan 13, 2021 11.72 12.07 11.53 11.99 24,491,962 +0.20(+1.70%)
Jan 12, 2021 11.45 11.90 11.32 11.79 22,482,246 +0.37(+3.26%)
Jan 11, 2021 11.00 11.52 10.89 11.42 15,562,929 +0.25(+2.28%)
Jan 08, 2021 11.18 11.54 10.85 11.16 25,719,064 +0.07(+0.66%)
Jan 07, 2021 11.55 11.89 10.99 11.09 42,940,940 -0.28(-2.48%)
Jan 06, 2021 10.45 11.75 10.45 11.37 49,279,828 +1.02(+9.83%)
Jan 05, 2021 10.17 10.55 10.15 10.35 20,637,208 +0.15(+1.52%)
Jan 04, 2021 10.30 10.54 10.06 10.20 34,801,996 -0.03(-0.27%)
Dec 31, 2020 10.23 10.23 10.23 36,630,732 -0.71(-6.48%)
Dec 30, 2020 10.46 11.00 10.41 10.94 36,630,732 +0.47(+4.52%)
Dec 29, 2020 10.67 10.72 9.982 10.46 33,458,628 -0.14(-1.29%)
Dec 28, 2020 9.818 10.95 9.763 10.60 42,179,788 +0.83(+8.46%)
Dec 24, 2020 10.10 10.16 9.682 9.773 13,558,923 -0.35(-3.41%)
Dec 23, 2020 9.363 10.17 9.318 10.12 27,963,012 +0.91(+9.87%)
Dec 22, 2020 9.609 9.709 9.154 9.209 20,487,290 -0.30(-3.15%)
Dec 21, 2020 9.373 9.727 9.291 9.509 22,745,574 +0.03(+0.29%)
Dec 18, 2020 9.863 9.909 9.391 9.482 27,059,764 +0.01(+0.10%)
Dec 17, 2020 9.373 9.527 9.163 9.473 18,529,598 +0.13(+1.36%)
Dec 16, 2020 9.809 9.973 9.273 9.345 25,010,328 -0.42(-4.28%)
Dec 15, 2020 9.482 9.791 9.373 9.763 20,421,864 +0.37(+3.97%)
Dec 14, 2020 10.20 10.38 9.391 9.391 28,695,006 -0.68(-6.77%)
Dec 11, 2020 10.49 10.55 9.945 10.07 27,678,744 -0.56(-5.30%)
Dec 10, 2020 10.34 10.72 10.23 10.64 24,561,124 +0.03(+0.26%)
Dec 09, 2020 10.70 10.75 10.32 10.61 26,610,994 +0.14(+1.30%)
Dec 08, 2020 10.50 10.92 10.43 10.47 26,473,788 -0.14(-1.28%)
Dec 07, 2020 10.71 11.12 10.44 10.61 34,468,548 -0.05(-0.43%)
Dec 04, 2020 10.36 10.69 10.28 10.65 25,706,964 +0.45(+4.36%)
Dec 03, 2020 10.01 10.55 9.982 10.21 34,405,176 +0.25(+2.46%)
Dec 02, 2020 9.373 10.06 9.182 9.963 29,598,162 +0.51(+5.38%)
Dec 01, 2020 9.291 9.745 9.291 9.454 37,660,696 +0.17(+1.86%)
Nov 30, 2020 9.682 9.800 9.045 9.282 57,254,088 -0.58(-5.90%)
Nov 27, 2020 9.718 9.927 9.609 9.863 26,845,482 -0.14(-1.36%)
Nov 25, 2020 9.563 10.36 9.400 10.000 59,818,280 +0.13(+1.29%)
Nov 24, 2020 10.04 10.19 9.663 9.873 63,565,036 +0.41(+4.32%)
Nov 23, 2020 8.500 9.773 8.473 9.463 79,355,968 +1.24(+15.03%)
Nov 20, 2020 8.300 8.600 8.136 8.227 32,370,098 -0.12(-1.42%)
Nov 19, 2020 7.745 8.400 7.327 8.345 70,936,008 +0.17(+2.11%)
Nov 18, 2020 8.127 8.418 7.900 8.173 54,016,880 +0.17(+2.16%)
Nov 17, 2020 7.173 8.073 7.036 8.000 56,223,608 +0.71(+9.73%)
Nov 16, 2020 7.164 7.309 6.745 7.291 42,511,652 +0.60(+8.97%)
Nov 13, 2020 6.427 6.709 6.336 6.691 27,792,376 +0.34(+5.29%)
Nov 12, 2020 6.554 6.673 6.264 6.354 27,563,502 -0.38(-5.67%)
Nov 11, 2020 7.136 7.164 6.709 6.736 24,866,642 -0.31(-4.39%)
Nov 10, 2020 6.982 7.345 6.936 7.045 34,222,232 +0.05(+0.65%)
Nov 09, 2020 7.336 7.954 6.682 7.000 62,385,976 +1.03(+17.20%)
Nov 06, 2020 5.864 6.273 5.818 5.973 26,560,138 +0.12(+2.02%)
Nov 05, 2020 5.727 6.054 5.700 5.854 22,259,472 +0.16(+2.88%)
Nov 04, 2020 5.909 5.918 5.654 5.691 26,149,814 -0.30(-5.01%)
Nov 03, 2020 5.591 6.045 5.591 5.991 29,213,684 +0.46(+8.39%)
Nov 02, 2020 5.654 5.700 5.473 5.527 19,889,856 -0.12(-2.09%)
Oct 30, 2020 5.654 5.750 5.509 5.645 16,253,965 +0.01(+0.16%)
Oct 29, 2020 5.554 5.709 5.464 5.636 16,264,837 +0.08(+1.47%)
Oct 28, 2020 5.709 5.800 5.500 5.554 20,731,202 -0.31(-5.27%)
Oct 27, 2020 6.091 6.173 5.818 5.864 17,119,610 -0.27(-4.44%)
Oct 26, 2020 6.445 6.527 5.991 6.136 23,592,190 -0.44(-6.64%)
Oct 23, 2020 6.382 6.604 6.245 6.573 25,643,272 +0.20(+3.14%)
Oct 22, 2020 5.873 6.373 5.873 6.373 27,633,790 +0.45(+7.52%)
Oct 21, 2020 5.782 5.936 5.591 5.927 26,497,254 +0.16(+2.84%)
Oct 20, 2020 5.591 5.882 5.591 5.764 27,675,916 +0.22(+3.93%)
Oct 19, 2020 5.636 5.700 5.491 5.545 15,366,432 -0.05(-0.97%)
Oct 16, 2020 5.745 5.754 5.582 5.600 16,470,119 -0.10(-1.75%)
Oct 15, 2020 5.473 5.709 5.454 5.700 14,457,832 +0.14(+2.45%)
Oct 14, 2020 5.600 5.682 5.554 5.564 13,406,761 -0.01(-0.16%)
Oct 13, 2020 5.627 5.645 5.464 5.573 16,094,461 -0.07(-1.29%)
Oct 12, 2020 5.754 6.000 5.627 5.645 27,153,016 -0.02(-0.32%)
Oct 09, 2020 5.818 5.864 5.582 5.664 21,249,364 -0.05(-0.95%)
Oct 08, 2020 5.473 5.745 5.436 5.718 23,400,918 +0.30(+5.54%)
Oct 07, 2020 5.391 5.536 5.327 5.418 19,738,856 +0.14(+2.58%)
Oct 06, 2020 5.582 5.618 5.245 5.282 24,925,828 -0.23(-4.13%)
Oct 05, 2020 5.518 5.636 5.454 5.509 16,059,922 +0.05(+0.83%)
Oct 02, 2020 5.100 5.489 5.064 5.464 24,403,884 +0.15(+2.91%)
Oct 01, 2020 5.209 5.445 5.173 5.309 23,730,750 +0.13(+2.46%)
Sep 30, 2020 5.182 5.373 5.173 5.182 24,450,642 +0.03(+0.53%)
Sep 29, 2020 5.436 5.445 5.091 5.154 31,969,588 -0.26(-4.87%)
Sep 28, 2020 5.564 5.664 5.409 5.418 24,225,916 -0.06(-1.16%)
Sep 25, 2020 5.482 5.564 5.409 5.482 19,105,540 +0.00(+0.00%)
Sep 24, 2020 5.554 5.645 5.354 5.482 22,565,292 -0.07(-1.31%)
Sep 23, 2020 5.754 5.891 5.554 5.554 19,853,764 -0.15(-2.55%)
Sep 22, 2020 5.800 5.809 5.582 5.700 23,994,016 -0.04(-0.63%)
Sep 21, 2020 5.973 6.000 5.673 5.736 27,583,372 -0.41(-6.66%)
Sep 18, 2020 6.245 6.291 6.118 6.145 24,946,412 -0.09(-1.46%)
Sep 17, 2020 6.264 6.427 6.218 6.236 13,839,014 -0.11(-1.72%)
Sep 16, 2020 6.273 6.491 6.136 6.345 22,844,380 +0.10(+1.60%)
Sep 15, 2020 6.600 6.636 6.236 6.245 25,806,208 -0.30(-4.58%)
Sep 14, 2020 6.473 6.618 6.409 6.545 15,059,080 +0.14(+2.13%)
Sep 11, 2020 6.727 6.745 6.336 6.409 22,071,406 -0.32(-4.73%)
Sep 10, 2020 6.873 7.091 6.727 6.727 19,495,172 -0.14(-1.99%)
Sep 09, 2020 6.954 6.954 6.691 6.864 22,038,784 -0.06(-0.92%)
Sep 08, 2020 6.845 7.245 6.618 6.927 35,097,084 -0.03(-0.39%)
Sep 04, 2020 6.964 7.100 6.664 6.954 40,347,644 +0.04(+0.53%)
Sep 03, 2020 6.436 7.254 6.427 6.918 88,605,448 +0.57(+9.03%)
Sep 02, 2020 6.773 7.082 6.164 6.345 93,710,552 -0.03(-0.43%)
Sep 01, 2020 6.254 6.500 6.145 6.373 28,300,558 +0.04(+0.57%)
Aug 31, 2020 6.309 6.364 6.091 6.336 27,317,216 +0.02(+0.29%)
Aug 28, 2020 6.054 6.354 5.991 6.318 21,698,830 +0.30(+4.98%)
Aug 27, 2020 5.964 6.136 5.927 6.018 24,682,886 +0.10(+1.69%)
Aug 26, 2020 5.909 6.154 5.900 5.918 18,830,866 -0.05(-0.91%)
Aug 25, 2020 6.082 6.118 5.773 5.973 19,935,574 -0.04(-0.61%)
Aug 24, 2020 5.791 6.018 5.700 6.009 26,514,046 +0.32(+5.59%)
Aug 21, 2020 5.718 5.827 5.636 5.691 18,344,218 -0.02(-0.32%)
Aug 20, 2020 5.818 5.991 5.709 5.709 24,182,716 -0.22(-3.68%)
Aug 19, 2020 5.936 6.182 5.864 5.927 20,271,326 -0.03(-0.46%)
Aug 18, 2020 6.264 6.264 5.836 5.954 48,344,536 -0.55(-8.39%)
Aug 17, 2020 6.554 6.636 6.200 6.500 25,329,606 -0.04(-0.56%)
Aug 14, 2020 6.354 7.045 6.291 6.536 49,489,116 +0.20(+3.16%)
Aug 13, 2020 6.327 6.400 6.245 6.336 16,958,134 -0.14(-2.11%)
Aug 12, 2020 6.518 6.627 6.154 6.473 25,370,284 +0.08(+1.28%)
Aug 11, 2020 6.709 6.964 6.318 6.391 33,193,574 -0.10(-1.54%)
Aug 10, 2020 6.054 6.626 6.000 6.491 31,910,842 +0.47(+7.85%)
Aug 07, 2020 5.636 6.082 5.591 6.018 27,892,808 +0.35(+6.09%)
Aug 06, 2020 5.809 5.836 5.654 5.673 17,899,948 -0.15(-2.50%)
Aug 05, 2020 5.654 5.991 5.645 5.818 30,551,068 +0.25(+4.40%)
Aug 04, 2020 5.500 5.691 5.482 5.573 19,793,056 +0.03(+0.49%)
Aug 03, 2020 5.545 5.636 5.291 5.545 24,216,006 +0.04(+0.66%)
Jul 31, 2020 5.691 5.745 5.454 5.509 25,342,528 -0.15(-2.57%)
Jul 30, 2020 5.773 5.864 5.618 5.654 20,655,416 -0.25(-4.16%)
Jul 29, 2020 5.873 6.109 5.836 5.900 24,762,238 +0.05(+0.93%)
Jul 28, 2020 5.636 5.954 5.591 5.845 26,379,098 +0.20(+3.54%)
Jul 27, 2020 5.854 5.854 5.564 5.645 28,766,226 -0.22(-3.72%)
Jul 24, 2020 5.954 6.091 5.827 5.864 20,785,926 -0.20(-3.30%)
Jul 23, 2020 5.791 6.173 5.745 6.064 32,487,408 +0.19(+3.25%)
Jul 22, 2020 5.900 5.973 5.736 5.873 47,096,432 -0.31(-5.00%)
Jul 21, 2020 5.891 6.382 5.836 6.182 36,445,120 +0.35(+6.08%)
Jul 20, 2020 5.991 6.064 5.782 5.827 22,263,034 -0.22(-3.61%)
Jul 17, 2020 6.254 6.276 6.041 6.045 17,961,302 -0.22(-3.48%)
Jul 16, 2020 6.309 6.491 6.082 6.264 23,504,108 -0.29(-4.44%)
Jul 15, 2020 6.236 6.573 6.227 6.554 35,778,404 +0.44(+7.13%)
Jul 14, 2020 5.873 6.164 5.809 6.118 28,461,006 +0.15(+2.44%)
Jul 13, 2020 6.127 6.200 5.845 5.973 35,432,176 -0.18(-2.95%)
Jul 10, 2020 5.954 6.236 5.873 6.154 22,571,694 +0.13(+2.11%)
Jul 09, 2020 6.100 6.191 5.845 6.027 33,949,308 -0.21(-3.35%)
Jul 08, 2020 5.991 6.236 5.836 6.236 31,146,476 +0.27(+4.57%)
Jul 07, 2020 5.900 6.236 5.782 5.964 33,827,076 -0.05(-0.76%)
Jul 06, 2020 6.282 6.345 5.945 6.009 30,661,670 -0.17(-2.79%)
Jul 02, 2020 6.127 6.264 5.918 6.182 35,224,204 +0.20(+3.34%)
Jul 01, 2020 6.236 6.518 5.809 5.982 50,572,640 -0.27(-4.36%)
Jun 30, 2020 6.000 6.309 5.782 6.254 39,112,264 +0.24(+3.93%)
Jun 29, 2020 5.527 6.036 5.418 6.018 40,760,532 +0.55(+9.97%)
Jun 26, 2020 5.845 5.982 5.454 5.473 70,147,992 -0.44(-7.38%)
Jun 25, 2020 5.945 6.100 5.782 5.909 36,451,456 -0.25(-4.13%)
Jun 24, 2020 6.318 6.445 5.927 6.164 39,121,788 -0.34(-5.17%)
Jun 23, 2020 6.454 6.545 6.309 6.500 28,822,670 +0.06(+0.99%)
Jun 22, 2020 6.245 6.500 6.173 6.436 31,584,210 +0.18(+2.91%)
Jun 19, 2020 6.718 6.727 6.182 6.254 59,370,024 -0.37(-5.62%)
Jun 18, 2020 6.391 6.736 6.291 6.627 28,553,134 +0.13(+1.96%)
Jun 17, 2020 6.818 6.982 6.500 6.500 40,529,612 -0.45(-6.41%)
Jun 16, 2020 7.427 7.482 6.836 6.945 75,454,048 +0.41(+6.26%)
Jun 15, 2020 6.273 6.682 6.127 6.536 46,526,620 -0.10(-1.51%)
Jun 12, 2020 6.718 6.791 6.364 6.636 52,036,096 +0.49(+7.99%)
Jun 11, 2020 6.373 6.927 6.000 6.145 77,577,256 -1.07(-14.86%)
Jun 10, 2020 7.764 7.809 7.091 7.218 81,309,232 -0.85(-10.48%)
Jun 09, 2020 9.418 9.509 7.964 8.064 146,329,056 -0.62(-7.12%)
Jun 08, 2020 8.509 8.700 8.273 8.682 76,907,616 +0.71(+8.89%)
Jun 05, 2020 8.545 8.727 7.891 7.973 83,727,152 +0.51(+6.82%)
Jun 04, 2020 7.045 7.718 6.773 7.464 85,856,048 +0.32(+4.45%)
Jun 03, 2020 6.554 7.227 6.473 7.145 72,373,664 +0.82(+12.93%)
Jun 02, 2020 5.836 6.400 5.727 6.327 69,890,864 +0.54(+9.26%)
Jun 01, 2020 5.627 6.027 5.609 5.791 47,867,784 +0.01(+0.16%)
May 29, 2020 5.918 6.136 5.691 5.782 58,156,924 -0.43(-6.88%)
May 28, 2020 6.964 7.000 6.154 6.209 81,216,096 -0.50(-7.45%)
May 27, 2020 6.118 6.800 6.054 6.709 107,525,952 +1.10(+19.61%)
May 26, 2020 5.009 5.718 4.991 5.609 71,384,936 +0.87(+18.43%)
May 22, 2020 4.836 4.964 4.664 4.736 39,029,712 -0.15(-2.98%)
May 21, 2020 4.518 4.945 4.464 4.882 60,624,408 +0.27(+5.92%)
May 20, 2020 4.718 4.727 4.564 4.609 31,972,310 +0.00(+0.00%)
May 19, 2020 4.845 4.891 4.573 4.609 42,610,208 -0.32(-6.46%)
May 18, 2020 5.045 5.182 4.773 4.927 39,234,228 +0.10(+2.07%)
May 15, 2020 4.400 4.916 4.364 4.827 40,323,552 +0.27(+5.99%)
May 14, 2020 4.409 4.636 4.227 4.554 38,086,220 -0.01(-0.20%)
May 13, 2020 4.564 4.609 4.382 4.564 36,802,004 +0.03(+0.60%)
May 12, 2020 4.854 4.936 4.536 4.536 36,090,204 -0.25(-5.31%)
May 11, 2020 4.909 5.045 4.691 4.791 29,547,192 -0.09(-1.86%)
May 08, 2020 4.782 4.882 4.718 4.882 27,937,578 +0.26(+5.71%)
May 07, 2020 4.664 4.836 4.609 4.618 29,886,964 +0.08(+1.80%)
May 06, 2020 4.736 4.809 4.473 4.536 29,527,578 -0.15(-3.29%)
May 05, 2020 4.918 5.136 4.682 4.691 31,553,120 -0.10(-2.09%)
May 04, 2020 4.664 4.936 4.509 4.791 32,204,036 -0.08(-1.68%)
May 01, 2020 5.127 5.227 4.827 4.873 38,153,220 -0.45(-8.53%)
Apr 30, 2020 5.454 5.454 5.073 5.327 52,829,200 -0.19(-3.46%)
Apr 29, 2020 5.818 5.909 5.427 5.518 49,584,300 +0.07(+1.34%)
Apr 28, 2020 5.382 5.754 5.209 5.445 62,792,044 +0.45(+8.91%)
Apr 27, 2020 4.654 5.127 4.545 5.000 37,094,328 +0.44(+9.56%)
Apr 24, 2020 4.500 4.650 4.327 4.564 33,090,170 +0.12(+2.66%)
Apr 23, 2020 4.354 4.627 4.345 4.445 36,910,064 +0.06(+1.45%)
Apr 22, 2020 4.882 4.891 4.318 4.382 49,483,724 -0.36(-7.66%)
Apr 21, 2020 4.636 4.800 4.536 4.745 31,185,996 -0.08(-1.69%)
Apr 20, 2020 5.191 5.264 4.773 4.827 36,117,164 -0.55(-10.30%)
Apr 17, 2020 5.491 5.723 5.254 5.382 31,790,500 +0.15(+2.78%)
Apr 16, 2020 5.273 5.327 5.127 5.236 21,477,182 +0.03(+0.52%)
Apr 15, 2020 5.164 5.345 5.018 5.209 28,769,020 -0.43(-7.58%)
Apr 14, 2020 5.845 5.891 5.345 5.636 31,868,258 +0.04(+0.65%)
Apr 13, 2020 6.073 6.136 5.418 5.600 37,185,284 -0.45(-7.51%)
Apr 09, 2020 5.927 6.523 5.854 6.054 56,835,908 +0.59(+10.82%)
Apr 08, 2020 5.464 5.773 5.382 5.464 30,826,778 +0.09(+1.69%)
Apr 07, 2020 5.654 6.264 5.109 5.373 54,802,164 +0.25(+4.97%)
Apr 06, 2020 4.673 5.164 4.654 5.118 44,182,532 +0.75(+17.05%)
Apr 03, 2020 4.118 4.423 4.000 4.373 109,506,824 +0.33(+8.09%)
Apr 02, 2020 4.091 4.718 3.982 4.045 46,045,488 +0.02(+0.45%)
Apr 01, 2020 4.282 4.436 3.982 4.027 48,995,444 -0.44(-9.78%)
Mar 31, 2020 4.827 4.891 4.391 4.464 39,295,588 -0.42(-8.57%)
Mar 30, 2020 4.936 5.127 4.545 4.882 27,018,884 -0.15(-2.89%)
Mar 27, 2020 5.100 5.182 4.782 5.027 28,757,202 -0.37(-6.90%)
Mar 26, 2020 6.000 6.473 5.345 5.400 43,046,244 -0.61(-10.14%)
Mar 25, 2020 5.591 6.218 4.727 6.009 45,088,740 +0.86(+16.78%)
Mar 24, 2020 4.700 5.364 4.600 5.145 62,077,504 +0.77(+17.67%)
Mar 23, 2020 5.400 5.400 4.300 4.373 50,381,032 -1.10(-20.10%)
Mar 20, 2020 6.200 6.545 5.454 5.473 27,687,434 -0.61(-10.01%)
Mar 19, 2020 5.545 6.373 5.182 6.082 20,804,038 +0.45(+7.90%)
Mar 18, 2020 5.591 5.809 5.054 5.636 23,086,514 -0.45(-7.46%)
Mar 17, 2020 6.182 6.236 5.454 6.091 31,692,354 -0.01(-0.15%)
Mar 16, 2020 6.145 6.564 5.909 6.100 24,140,572 -1.20(-16.44%)
Mar 13, 2020 7.245 7.382 6.618 7.300 26,003,088 +0.59(+8.81%)
Mar 12, 2020 7.545 7.582 6.554 6.709 34,352,588 -1.57(-19.01%)
Mar 11, 2020 8.773 8.773 8.092 8.284 31,819,678 -0.75(-8.31%)
Mar 10, 2020 9.567 9.890 8.598 9.035 20,922,646 -0.07(-0.77%)
Mar 09, 2020 9.253 9.585 8.747 9.104 24,990,876 -0.93(-9.23%)
Mar 06, 2020 9.759 10.40 9.611 10.03 27,368,652 -0.08(-0.78%)
Mar 05, 2020 10.66 10.88 10.04 10.11 25,600,232 -0.94(-8.53%)
Mar 04, 2020 11.09 11.21 10.74 11.05 24,382,848 +0.01(+0.08%)
Mar 03, 2020 11.38 11.76 10.82 11.04 22,842,398 -0.30(-2.62%)
Mar 02, 2020 11.61 11.62 10.85 11.34 23,763,914 -0.21(-1.81%)
Feb 28, 2020 10.88 11.62 10.83 11.55 24,404,330 +0.29(+2.56%)
Feb 27, 2020 11.43 11.79 10.86 11.26 25,702,176 -0.60(-5.08%)
Feb 26, 2020 12.83 12.97 11.79 11.86 29,196,290 -0.88(-6.92%)
Feb 25, 2020 13.67 13.89 12.67 12.74 28,437,272 -0.74(-5.50%)
Feb 24, 2020 13.69 13.69 13.31 13.49 14,404,810 -0.68(-4.81%)
Feb 21, 2020 14.37 14.53 14.12 14.17 9,306,064 -0.36(-2.46%)
Feb 20, 2020 14.14 14.54 14.12 14.53 10,308,908 +0.31(+2.15%)
Feb 19, 2020 13.97 14.27 13.84 14.22 10,184,647 +0.19(+1.37%)
Feb 18, 2020 14.50 14.54 13.86 14.03 14,338,236 -0.52(-3.60%)
Feb 14, 2020 14.58 14.74 14.49 14.55 6,369,465 -0.06(-0.42%)
Feb 13, 2020 14.77 14.77 14.40 14.61 8,404,735 -0.23(-1.53%)
Feb 12, 2020 14.38 14.92 14.34 14.84 13,778,911 +0.56(+3.91%)
Feb 11, 2020 14.28 14.32 14.08 14.28 7,705,959 +0.11(+0.80%)
Feb 10, 2020 14.32 14.47 14.12 14.17 8,051,997 -0.15(-1.04%)
Feb 07, 2020 14.70 14.75 14.27 14.32 9,974,056 -0.48(-3.24%)
Feb 06, 2020 15.28 15.42 14.79 14.80 14,082,158 -0.44(-2.87%)
Feb 05, 2020 14.58 15.26 14.53 15.23 27,999,828 +0.86(+5.95%)
Feb 04, 2020 14.54 14.89 14.36 14.38 18,001,078 +0.01(+0.06%)
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.