$59.00 0.00 (%) Macy's Inc - NYSE

Aug. 28, 2015 | 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
8/28/201559.1459.5158.7059.002,807,360
8/27/201559.0659.6458.1759.055,632,322
8/26/201557.9258.7856.9658.725,493,783
8/25/201558.8559.4756.7656.777,540,836
8/24/201556.0158.3255.1657.127,809,035
8/21/201560.8761.2959.1159.195,756,753
8/20/201561.6562.2961.4461.443,632,794
8/19/201562.4662.7661.9962.397,282,015
8/18/201563.0863.4362.3762.675,207,426
8/17/201562.9163.2762.5062.954,827,282
8/14/201563.1063.4962.3063.365,831,528
8/13/201563.6465.1162.8962.986,316,527
8/12/201566.5567.0863.5264.1117,747,448
8/11/201567.0867.6966.7767.536,851,043
8/10/201567.2367.9467.0967.384,019,914
8/7/201567.5567.5966.6666.903,289,610
8/6/201568.5468.7166.8067.453,929,875
8/5/201569.2470.1268.8368.914,205,518
8/4/201568.4068.8468.1368.572,509,377
8/3/201569.1169.1567.7768.213,925,906
7/31/201569.6969.9468.9469.063,336,754
7/30/201569.0769.7568.9869.333,328,159
7/29/201568.8669.4368.7069.195,768,862
7/28/201569.0069.5068.4368.885,937,759
7/27/201569.7570.3269.1769.953,139,776
7/24/201570.9971.0269.8969.942,739,623
7/23/201571.7972.2071.0571.212,513,518
7/22/201571.8472.3471.5971.911,984,800
7/21/201572.1672.3071.3471.672,765,555
7/20/201572.5972.8172.0072.143,460,639
7/17/201572.5073.6172.0672.316,294,176
7/16/201571.9872.8771.1072.804,841,916
7/15/201566.9772.7566.0872.0124,834,287
7/14/201566.8267.1666.5266.732,518,157
7/13/201566.9667.3266.5066.713,717,872
7/10/201566.4666.8566.2766.482,332,021
7/9/201566.8867.1465.5365.784,282,872
7/8/201567.6867.8165.9266.186,091,950
7/7/201567.5568.0567.2768.023,936,937
7/6/201567.0667.8966.9767.503,134,737
7/2/201567.8968.3367.2667.443,097,622
7/1/201567.8267.9967.1567.714,314,479
6/30/201567.9268.5067.1967.475,645,344
6/29/201567.7968.4966.9967.097,592,917
6/26/201569.4370.1969.1769.852,635,050
6/25/201569.9670.3069.1669.173,180,370
6/24/201570.1770.6869.8969.903,351,700
6/23/201570.4171.1070.0570.114,064,256
6/22/201570.4470.5169.7869.903,219,321
6/19/201570.2970.8369.8569.855,279,514
6/18/201570.1270.9970.0670.644,451,086
6/17/201569.1870.3269.0770.054,391,199
6/16/201568.7469.2568.7468.862,905,001
6/15/201569.2969.2968.8168.983,338,311
6/12/201568.7869.9168.6169.615,617,485
6/11/201569.1269.1868.4668.922,893,085
6/10/201569.2669.6068.6568.904,603,780
6/9/201569.1469.9068.7769.135,666,445
6/8/201569.3469.8568.6568.973,951,899
6/5/201569.2469.5568.7569.254,102,227
6/4/201568.7369.9068.5369.244,300,683
6/3/201568.7969.9968.3669.686,052,600
6/2/201566.7769.5066.5068.4911,752,643
6/1/201567.0367.5166.6566.812,421,602
5/29/201567.7367.9466.7666.954,812,480
5/28/201567.8768.7967.6068.044,493,420
5/27/201566.4867.8566.3467.804,183,993
5/26/201568.0368.1467.2867.333,987,629
5/22/201567.7368.4067.7368.114,005,289
5/21/201567.8968.4467.6067.664,659,688
5/20/201569.0469.1968.1568.215,724,675
5/19/201567.9669.2267.3869.089,370,434
5/18/201566.2568.1565.9867.858,016,985
5/15/201563.2666.5563.0966.5312,346,882
5/14/201563.2763.8162.8063.2212,726,980
5/13/201563.7565.3063.2763.7315,048,560
5/12/201565.5665.7565.0665.336,027,831
5/11/201565.8466.3065.4666.035,258,650
5/8/201565.7166.8565.7065.943,458,345
5/7/201563.8365.1163.7764.714,548,949
5/6/201564.4964.6063.5463.616,060,381
5/5/201564.9965.2564.4464.502,905,417
5/4/201565.1165.6764.9465.292,041,845
5/1/201564.1665.2663.9665.073,449,874
4/30/201564.7765.6364.3064.633,291,882
4/29/201565.6865.7664.4364.815,506,642
4/28/201565.5666.1765.0765.803,396,830
4/27/201566.8367.2065.6865.943,560,033
4/24/201567.4267.6566.9166.992,269,783
4/23/201567.0367.8767.0367.422,401,478
4/22/201567.0767.3766.3767.002,011,359
4/21/201566.8067.2566.3567.032,759,979
4/20/201566.8967.1466.4566.793,013,423
4/17/201567.1067.5366.4266.454,512,253
4/16/201567.8468.2767.5367.672,238,311
4/15/201568.3968.7167.7967.913,148,934
4/14/201568.8169.0567.1768.004,501,599
4/13/201569.2469.8868.9869.154,586,225
4/10/201568.7369.7868.7169.167,663,480
4/9/201569.7269.7267.9768.006,404,159
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!