Macy's Inc $58.40

up +0.28


24/4/2014 11:13 AM  |  NYSE : M  
Industries : Retail / Department Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

M historical data

Date Open High Low Close Volume
4/23/201457.5858.2457.5758.122,709,300
4/22/201457.4758.1357.1157.523,338,050
4/21/201456.9457.5556.7257.332,634,290
4/17/201458.4358.5856.6656.836,443,540
4/16/201458.0758.7457.7858.662,595,660
4/15/201457.1357.8856.7757.582,682,740
4/14/201457.4557.7756.4756.982,937,730
4/11/201456.9157.7956.7856.904,063,820
4/10/201458.8259.2557.8758.073,036,590
4/9/201458.6158.9358.0658.842,452,030
4/8/201458.0158.8257.4358.383,805,720
4/7/201459.7159.7558.0258.263,048,100
4/4/201460.9161.2659.6859.743,773,150
4/3/201460.5460.8060.1460.603,093,850
4/2/201459.5060.8859.5060.644,943,100
4/1/201459.1960.1959.1359.512,802,560
3/31/201459.1359.7558.8459.293,558,160
3/28/201458.4059.0058.3558.921,849,310
3/27/201458.1459.0157.9058.402,780,050
3/26/201458.2658.8258.0858.092,959,170
3/25/201458.5558.6357.8258.013,412,510
3/24/201459.0559.2557.8558.414,304,380
3/21/201459.0959.5658.7258.978,054,450
3/20/201458.4458.8358.1958.701,890,540
3/19/201458.8759.1758.1958.553,565,820
3/18/201458.8459.3858.8258.882,923,750
3/17/201458.9259.1958.5058.902,724,680
3/14/201458.2059.0057.8858.583,542,000
3/13/201458.9859.5858.0658.213,843,460
3/12/201458.5858.7857.7358.763,696,990
3/11/201459.1459.9558.8558.945,717,400
3/10/201457.7058.3357.5558.124,128,570
3/7/201457.5258.4857.2758.053,914,960
3/6/201457.5857.7057.0857.304,017,680
3/5/201457.5557.8457.1157.323,566,550
3/4/201458.2058.4157.6057.653,464,470
3/3/201457.1957.6356.7057.623,857,920
2/28/201457.7058.1357.5057.863,235,020
2/27/201457.5158.1757.3257.864,064,580
2/26/201455.8858.6655.7257.968,986,970
2/25/201453.6356.5553.3356.2510,908,800
2/24/201453.8754.1053.0353.065,582,040
2/21/201453.5653.9953.5153.713,103,180
2/20/201453.2753.8053.2153.463,208,080
2/19/201453.1953.6753.0653.342,893,800
2/18/201453.6753.7552.9053.152,775,380
2/14/201453.0853.6452.8253.402,160,000
2/13/201452.5653.4452.5453.142,269,920
2/12/201453.6253.8552.6252.822,523,410
2/11/201453.0053.6852.7153.572,322,130
2/10/201452.9153.1352.3452.912,275,190
2/7/201452.8753.7152.5953.092,933,070
2/6/201451.4352.8551.4352.543,913,400
2/5/201450.6951.6550.0551.355,773,520
2/4/201451.1951.7450.7550.974,436,460
2/3/201453.1253.1950.7150.917,244,640
1/31/201453.2253.7953.1253.203,597,850
1/30/201454.0054.3453.6253.912,582,750
1/29/201454.1254.6553.3153.394,437,910
1/28/201454.5255.1454.4154.472,945,800
1/27/201454.3554.7953.7854.184,051,370
1/24/201454.7054.9154.0854.423,460,820
1/23/201455.0855.2254.7355.053,864,180
1/22/201455.5655.8355.1255.382,999,450
1/21/201456.2156.4755.2255.563,814,820
1/17/201456.0756.4155.7356.234,108,570
1/16/201455.6856.1055.2756.033,546,150
1/15/201455.7055.9255.4255.802,516,690
1/14/201455.2756.1455.2255.753,828,160
1/13/201456.1156.6555.2555.267,292,690
1/10/201455.9856.0955.2655.846,051,100
1/9/201455.1556.2554.7955.8014,735,900
1/8/201451.7952.0051.3651.846,120,790
1/7/201453.5453.5451.6852.186,339,820
1/6/201453.7753.8653.0453.152,891,510
1/3/201453.3654.0053.3253.542,492,190
1/2/201453.1753.9152.9553.392,972,780
12/31/201353.6353.7353.0453.402,546,840
12/30/201352.7853.8652.7853.673,055,570
12/27/201353.0153.1452.6552.701,421,860
12/26/201352.8453.2252.7552.832,280,640
12/24/201352.6453.0052.3152.711,788,960
12/23/201352.4353.2452.4152.852,823,230
12/20/201352.3952.7252.1452.275,741,000
12/19/201352.0652.4951.8552.232,954,570
12/18/201351.6752.1851.0052.143,471,380
12/17/201351.8151.8751.2951.673,392,680
12/16/201351.5551.9751.4651.612,743,940
12/13/201351.8952.4251.3051.414,020,850
12/12/201352.1452.2451.5251.653,293,780
12/11/201351.7953.0351.7052.085,502,550
12/10/201352.1552.2351.4651.783,150,300
12/9/201351.9052.5851.8652.193,852,730
12/6/201351.9252.2051.1451.834,607,670
12/5/201352.1352.1551.2651.544,089,650
12/4/201352.6052.7851.3752.045,641,040
12/3/201352.2952.8852.2152.814,483,610
12/2/201352.9953.4652.2152.446,346,030
11/29/201354.0754.0753.0853.263,532,080
11/27/201353.0753.6452.9153.545,095,420
Trading Center