$67.80 0.00 (%) Macy's Inc - NYSE

May. 27, 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
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
4/8/201567.9269.9867.7769.805,338,301
4/7/201568.1769.3967.8867.954,176,456
4/6/201567.3468.1867.0068.135,113,113
4/2/201565.5268.4865.2967.8510,021,276
4/1/201564.5266.0764.4065.456,269,174
3/31/201564.4465.7564.0664.914,808,308
3/30/201564.0764.6763.9564.442,721,931
3/27/201563.4964.0163.2563.652,393,112
3/26/201564.1464.2263.2363.265,000,928
3/25/201565.3365.8264.7264.723,670,036
3/24/201565.3265.7765.1465.332,338,393
3/23/201565.8266.1465.6365.643,472,998
3/20/201565.1766.1465.0065.985,929,075
3/19/201564.4365.1964.3765.072,823,947
3/18/201564.0664.9963.5064.614,013,140
3/17/201563.8564.2663.6064.102,787,612
3/16/201563.6364.1563.6164.133,611,435
3/13/201563.1863.5262.6163.363,226,717
3/12/201562.6563.2562.5463.193,218,552
3/11/201563.1963.2162.2162.362,878,221
3/10/201562.0263.3861.8563.304,792,526
3/9/201562.8563.0062.5062.562,703,216
3/6/201562.9163.2162.7062.982,775,006
3/5/201563.1963.2962.8363.192,598,358
3/4/201563.3663.4962.6562.892,763,471
3/3/201563.8964.1463.0063.472,944,641
3/2/201563.4064.6463.2663.904,664,358
2/27/201563.6864.0663.2763.723,573,916
2/26/201563.7163.8662.5963.584,891,531
2/25/201562.1564.1062.1063.586,970,869
2/24/201564.2364.4561.1062.1012,863,870
2/23/201564.0664.2763.4364.164,529,683
2/20/201563.0663.8262.5163.704,340,281
2/19/201563.5263.7262.9763.002,958,744
2/18/201563.6963.9963.2763.522,548,180
2/17/201563.4963.6462.7163.644,618,808
2/13/201564.4064.7564.0764.322,897,225
2/12/201564.8664.9164.1364.662,284,743
2/11/201564.6565.1664.5364.762,136,799
2/10/201564.1664.6763.7864.523,105,527
2/9/201563.5663.8763.1663.693,302,946
2/6/201563.9764.1763.4063.736,499,131
2/5/201564.0464.9563.7063.704,680,830
2/4/201564.9565.3864.4064.895,723,184
2/3/201564.4766.0964.2666.073,960,895
2/2/201564.0064.4262.4664.183,154,979
1/30/201564.9564.9563.8263.882,965,824
1/29/201564.9365.4364.2565.362,360,297
1/28/201566.1566.4064.8664.892,264,146
1/27/201565.3065.8265.0665.512,771,665
1/26/201565.6466.1865.2266.082,419,200
1/23/201566.3666.5265.3065.833,691,748
1/22/201564.5865.6564.2665.503,336,610
1/21/201563.4264.2763.4064.203,322,279
1/20/201563.6063.7562.3563.303,722,350
1/16/201562.4163.3962.2363.144,284,066
1/15/201564.5865.2162.3262.345,234,834
1/14/201564.9765.1463.3264.437,026,177
1/13/201566.7367.2365.1665.583,616,494
1/12/201565.9866.2065.3866.043,022,969
1/9/201566.2866.6065.5165.927,366,424
1/8/201568.2668.3067.4067.814,995,876
1/7/201567.5667.8366.2767.558,131,774
1/6/201565.4165.7564.0664.894,282,897
1/5/201564.7365.4464.6765.135,004,617
1/2/201566.3366.9664.9465.694,504,237
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center