$37.90 -0.91 (%) Macy's Inc - NYSE

Feb. 11, 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
2/10/201639.8039.9738.7238.815,004,772
2/9/201639.4839.8938.7939.514,117,630
2/8/201640.0040.4339.0239.655,649,454
2/5/201641.2841.2840.1640.265,461,398
2/4/201639.9440.8239.4840.747,030,179
2/3/201640.9841.9339.9841.624,480,695
2/2/201641.2241.6040.3540.904,189,771
2/1/201640.2241.2139.6340.914,905,416
1/29/201639.9940.6139.8440.415,767,695
1/28/201640.6240.6239.2439.575,278,485
1/27/201639.8341.0539.8240.295,554,674
1/26/201639.5640.5739.5340.185,299,709
1/25/201641.2541.4639.2539.327,357,309
1/22/201641.0041.8040.6041.358,390,953
1/21/201639.8041.6039.7340.619,146,991
1/20/201638.1340.1437.5239.7310,793,062
1/19/201637.9940.0137.4738.7612,771,680
1/15/201636.8238.1436.8237.887,774,586
1/14/201638.7038.7637.5937.647,297,426
1/13/201638.4439.5738.1838.6410,138,507
1/12/201638.8739.1037.6138.6110,161,368
1/11/201637.0038.8536.9538.8216,954,193
1/8/201636.8537.1235.5535.8910,980,997
1/7/201636.5538.4536.2936.8918,245,349
1/6/201636.3536.6935.7336.1513,051,000
1/5/201636.6537.3936.2336.9613,382,687
1/4/201634.4535.8934.3335.7910,916,061
12/31/201535.2735.5534.9534.984,673,398
12/30/201535.7435.9935.2535.386,558,645
12/29/201535.6736.0535.3335.704,990,437
12/28/201535.4635.8835.2735.505,748,142
12/24/201536.0736.1635.2735.483,654,375
12/23/201535.6036.2135.2836.068,194,089
12/22/201534.5435.4734.0535.4312,345,553
12/21/201535.0235.1734.5235.026,548,809
12/18/201534.5335.1734.3134.8711,151,738
12/17/201535.9936.0034.4834.5013,722,651
12/16/201536.1536.2835.3635.8711,558,866
12/15/201536.5136.9135.7835.9412,648,486
12/14/201536.9137.1736.1336.379,672,010
12/11/201537.2237.4736.6836.765,998,536
12/10/201538.4038.8737.8137.885,838,212
12/9/201538.4339.1437.9738.154,805,665
12/8/201538.1239.0138.0138.446,010,050
12/7/201539.0639.1238.4538.557,419,329
12/4/201538.4939.6838.3339.328,679,574
12/3/201538.5139.2537.9738.9813,099,935
12/2/201539.5439.9438.2538.449,695,143
12/1/201539.3839.7938.9839.335,785,263
11/30/201540.1640.1938.8039.089,213,050
11/27/201540.5940.6239.6339.994,170,337
11/25/201539.9040.6939.7940.387,486,204
11/24/201539.6040.0739.2539.6314,585,815
11/23/201539.1440.2938.8340.0410,647,474
11/20/201539.0439.6938.4038.6010,618,395
11/19/201538.9039.1738.2538.545,917,453
11/18/201538.3539.1237.9538.9210,489,519
11/17/201538.9638.9637.7538.039,981,832
11/16/201538.8839.0237.8738.6210,956,049
11/13/201540.1740.1739.0139.1013,306,118
11/12/201540.1241.5839.9340.8215,487,504
11/11/201542.6642.8139.7540.4439,208,516
11/10/201546.2447.7545.8647.029,690,708
11/9/201548.5248.5945.8346.2414,209,097
11/6/201550.2550.4548.7448.908,079,433
11/5/201550.5750.7749.7250.453,857,328
11/4/201550.5750.7849.5550.447,776,524
11/3/201551.2452.4850.9651.187,901,188
11/2/201551.0251.4249.8651.347,794,710
10/30/201549.9351.6349.8250.986,062,208
10/29/201549.8650.2849.3249.703,491,595
10/28/201549.1549.9348.9449.874,147,212
10/27/201548.9149.1148.2749.054,184,463
10/26/201547.6949.0247.1048.666,418,792
10/23/201550.1950.3647.6847.977,175,142
10/22/201550.4450.7149.6249.884,191,707
10/21/201550.9951.3450.2750.333,162,742
10/20/201550.2950.9250.2750.633,791,089
10/19/201550.3251.0050.1850.713,480,280
10/16/201550.5650.8850.3650.473,109,976
10/15/201549.8950.5049.4550.464,041,463
10/14/201550.4250.8549.4849.775,691,044
10/13/201550.3350.8549.9150.267,392,297
10/12/201550.9751.1749.7350.366,767,722
10/9/201551.4951.6750.9451.005,805,483
10/8/201551.2752.2051.1351.474,753,684
10/7/201551.3751.7950.8551.133,509,869
10/6/201551.3151.5550.7351.394,275,617
10/5/201551.5951.9451.2151.714,734,705
10/2/201550.2551.8550.0351.844,224,470
10/1/201551.1851.5050.7551.054,130,219
9/30/201550.9951.4450.7551.324,771,589
9/29/201550.5550.8249.7250.395,636,167
9/28/201552.1552.2850.2250.295,271,245
9/25/201552.6453.1152.3352.514,942,843
9/24/201552.3852.8051.6952.089,602,697
9/23/201553.4953.7052.7952.853,251,540
9/22/201553.7553.9952.9653.443,871,297
9/21/201554.2954.8053.7253.914,597,146
9/18/201555.4255.5653.9954.068,889,147
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center