$43.07 -0.11 (%) Macy's Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

M historical data

Date Open High Low Close Volume
12/8/201643.2143.7942.6743.074,230,558
12/7/201642.5643.2342.3543.184,518,899
12/6/201641.8042.6841.3342.406,825,860
12/5/201642.6243.0141.5241.917,201,829
12/2/201642.4943.0442.2542.483,662,473
12/1/201642.0143.4541.9042.425,248,235
11/30/201642.3942.6641.5842.206,986,774
11/29/201643.2743.6142.3942.495,770,546
11/28/201643.7544.0042.8643.137,049,142
11/25/201645.1545.4144.0944.143,061,509
11/23/201644.2145.1644.1944.915,411,744
11/22/201643.7444.6843.4944.466,643,895
11/21/201643.1443.6042.8543.193,919,340
11/18/201642.7243.2241.9643.035,055,445
11/17/201641.9443.0941.6843.056,278,461
11/16/201641.7942.0641.2141.845,874,239
11/15/201641.5741.7940.4541.397,689,786
11/14/201641.1043.9441.1041.5613,391,242
11/11/201640.4941.3740.1741.369,285,733
11/10/201639.9942.0039.6040.5318,878,735
11/9/201637.1938.9136.7538.3811,462,487
11/8/201637.7138.2437.4837.875,347,968
11/7/201637.2337.8137.1037.774,792,338
11/4/201636.9737.4736.8036.854,210,241
11/3/201637.0437.4636.8136.895,952,334
11/2/201636.8637.0936.5636.895,097,251
11/1/201636.4437.3536.4236.847,156,028
10/31/201636.0236.5735.8036.496,991,042
10/28/201635.3235.9035.2535.564,083,239
10/27/201636.0036.1735.1335.305,347,221
10/26/201635.8236.3835.7635.953,899,398
10/25/201636.2436.3535.8135.934,082,318
10/24/201636.6937.0436.4036.642,991,949
10/21/201635.7636.5235.5936.513,349,076
10/20/201635.6036.0635.4835.873,277,901
10/19/201635.1535.6134.9035.593,200,765
10/18/201635.2535.3534.8035.204,659,079
10/17/201635.5336.2134.8835.097,208,845
10/14/201635.9736.2735.1935.577,822,320
10/13/201637.2937.3436.3936.804,712,896
10/12/201637.2437.7436.9737.543,730,443
10/11/201637.5337.7337.1437.243,830,653
10/10/201638.2238.4837.4437.544,378,288
10/7/201637.8938.3737.5538.046,688,988
10/6/201637.1737.8636.7337.686,813,617
10/5/201636.7637.5836.5737.365,997,801
10/4/201636.3136.6036.0836.565,100,909
10/3/201636.9737.2336.1736.284,269,351
9/30/201636.3937.2236.3937.055,363,227
9/29/201636.0036.4835.8136.053,813,891
9/28/201636.1936.6635.7036.104,994,340
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center