$36.60 0.00 (%) Macy's Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

M historical data

Date Open High Low Close Volume
9/27/201636.2136.6436.0536.603,590,052
9/26/201636.4037.0636.2036.246,223,807
9/23/201636.2236.8136.2136.624,698,826
9/22/201636.1836.8636.0036.268,357,443
9/21/201635.8036.0735.4836.017,009,324
9/20/201635.3035.5034.8534.964,226,918
9/19/201635.5635.8035.1535.224,416,236
9/16/201635.3735.7335.1935.549,439,931
9/15/201635.1135.8835.0635.565,818,549
9/14/201635.4535.8334.8235.2110,992,955
9/13/201634.9635.2534.3134.686,029,655
9/12/201635.2735.7334.8135.656,999,500
9/9/201635.8736.0535.4735.485,026,150
9/8/201637.1437.1735.9536.007,557,632
9/7/201636.4037.3736.2437.196,638,722
9/6/201636.5136.5635.7336.158,188,208
9/2/201636.4336.9236.1136.645,428,104
9/1/201636.3236.6236.0336.346,773,971
8/31/201638.2538.5236.0836.1816,085,863
8/30/201638.4938.6838.0338.193,644,199
8/29/201638.6439.0138.3538.697,557,057
8/26/201639.2539.4838.4338.566,257,098
8/25/201639.5240.2939.0739.258,484,615
8/24/201639.8840.1139.6239.734,083,058
8/23/201639.6540.1839.4840.005,603,472
8/22/201640.3040.3439.3039.355,598,434
8/19/201640.1040.4239.9240.304,863,516
8/18/201640.4440.6039.8340.255,013,015
8/17/201640.4640.8639.8940.415,798,299
8/16/201640.0840.9839.9640.707,633,289
8/15/201639.9840.6039.8840.4611,196,549
8/12/201639.2339.9238.9439.8215,747,658
8/11/201638.9040.3938.4139.8140,540,673
8/10/201633.9934.7933.9034.0010,848,207
8/9/201634.5034.5433.4733.788,427,636
8/8/201634.7135.2134.6134.758,447,720
8/5/201633.9734.3533.7434.115,181,782
8/4/201633.4634.0033.1433.694,681,659
8/3/201631.9233.5131.0233.4310,820,139
8/2/201634.9734.9732.3332.7613,392,612
8/1/201635.9235.9835.2235.324,821,340
7/29/201635.8335.9335.0035.836,623,028
7/28/201635.5835.8834.7935.875,052,688
7/27/201636.9537.0035.5335.705,423,122
7/26/201637.0437.4236.6236.828,192,603
7/25/201635.4136.5235.3636.466,423,175
7/22/201635.5035.6534.8835.283,513,669
7/21/201635.2835.7135.2535.493,675,356
7/20/201635.1435.3734.8135.303,011,896
7/19/201635.0935.1534.7534.873,289,310
7/18/201634.5935.3634.5435.255,467,732
7/15/201634.9435.1834.4734.685,885,234
7/14/201635.5335.6234.6034.836,540,684
7/13/201635.5635.8334.8635.085,755,651
7/12/201634.9835.7334.9735.657,640,158
7/11/201634.5134.8734.4334.866,507,199
7/8/201633.9534.6933.9434.368,148,893
7/7/201633.5834.1933.4133.614,533,729
7/6/201632.9333.7032.6733.615,912,604
7/5/201633.3333.4932.5433.104,905,307
7/1/201633.6234.0433.3933.605,157,603
6/30/201633.4533.6932.6533.616,587,925
6/29/201632.7433.7332.6733.326,855,854
6/28/201632.0232.7031.8232.435,871,006
6/27/201631.8731.8930.8231.718,272,284
6/24/201632.4032.4931.9932.0812,607,201
6/23/201633.5034.4133.2733.3811,227,454
6/22/201633.2033.5532.7432.813,989,214
6/21/201633.3933.4332.9233.044,177,622
6/20/201633.6033.7733.1733.215,676,855
6/17/201632.3233.4232.3233.2311,334,969
6/16/201632.6132.6832.0132.356,282,051
6/15/201631.9132.8331.8231.946,757,873
6/14/201631.6731.8430.9531.316,164,277
6/13/201632.5332.6831.5531.607,936,529
6/10/201632.9533.2932.6333.245,959,154
6/9/201634.1534.1533.2433.607,187,595
6/8/201634.5634.6533.9934.264,882,802
6/7/201634.1034.6533.8934.325,378,433
6/6/201634.5234.6333.8834.286,255,606
6/3/201633.9334.5633.8434.337,624,356
6/2/201633.0534.6133.0534.3512,976,288
6/1/201633.0533.3932.7233.036,846,798
5/31/201632.6333.2532.5433.219,122,829
5/27/201631.6632.8431.5132.7210,194,200
5/26/201632.1632.2831.4031.575,358,009
5/25/201631.3332.0031.1931.816,729,254
5/24/201631.3531.6231.0831.196,215,860
5/23/201631.3132.0131.2631.298,382,293
5/20/201631.0031.3130.5031.299,078,564
5/19/201630.2030.8930.1030.8715,603,779
5/18/201630.1930.6129.9430.078,359,310
5/17/201630.7530.9830.2130.409,053,201
5/16/201631.4731.5530.5030.737,993,407
5/13/201631.0632.3730.4431.2215,950,515
5/12/201631.2131.5230.3631.2116,842,914
5/11/201633.8634.4531.3531.3835,465,522
5/10/201637.2537.8336.9136.999,834,798
5/9/201637.0638.0536.9337.744,746,118
5/6/201637.4837.6937.0037.654,274,750
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center