MACY'S $48.98

down -0.02


23/5/2013 04:23 PM  |  NYSE : M  |  Industries : Retail Trade / Clothing Stores
Type:

M historical data

Date Open High Low Close Volume
5/23/2013 48.60 49.28 48.46 48.98 30170
5/22/2013 49.43 49.93 48.72 49.00 43821
5/21/2013 48.81 49.61 48.81 49.43 45112
5/20/2013 48.38 49.09 48.26 48.85 40308
5/17/2013 48.03 48.67 47.55 48.67 58341
5/16/2013 48.41 48.67 47.59 47.88 45582
5/15/2013 48.25 48.93 47.30 48.57 94607
5/14/2013 47.00 47.67 46.92 47.39 44910
5/13/2013 47.02 47.12 46.54 46.88 26877
5/10/2013 46.62 47.23 46.58 47.23 29993
5/9/2013 46.59 46.81 46.26 46.45 26768
5/8/2013 46.54 47.12 46.26 46.64 34406
5/7/2013 46.07 46.74 45.78 46.50 31917
5/6/2013 46.01 46.28 45.80 46.00 25738
5/3/2013 45.25 46.45 45.18 46.23 40731
5/2/2013 44.65 44.96 44.49 44.78 25177
5/1/2013 44.54 44.96 44.33 44.70 27817
4/30/2013 44.92 45.09 44.27 44.60 36493
4/29/2013 44.78 45.40 44.76 45.07 25747
4/26/2013 44.71 44.92 44.40 44.63 25846
4/25/2013 44.03 45.18 43.99 44.78 39486
4/24/2013 44.05 44.42 43.66 43.89 25400
4/23/2013 43.65 44.18 43.47 43.95 32829
4/22/2013 43.59 43.82 43.11 43.54 23766
4/19/2013 43.14 43.71 43.04 43.54 26420
4/18/2013 43.59 43.59 42.85 42.94 30466
4/17/2013 43.60 43.71 43.15 43.61 43815
4/16/2013 43.91 44.02 43.64 43.93 29320
4/15/2013 44.10 44.41 43.35 43.42 34924
4/12/2013 44.20 45.39 44.19 44.43 62568
4/11/2013 44.19 45.26 44.19 44.31 56992
4/10/2013 43.94 44.95 43.85 44.36 44725
4/9/2013 43.88 44.11 43.49 43.67 34508
4/8/2013 43.35 44.24 43.33 43.99 50879
4/5/2013 42.92 43.54 42.83 43.39 50806
4/4/2013 42.38 43.88 42.32 43.56 67277
4/3/2013 42.03 42.62 41.74 42.39 58059
4/2/2013 41.89 42.17 41.77 42.03 27220
4/1/2013 41.78 42.20 41.51 41.63 26967
3/28/2013 41.68 41.94 41.33 41.84 51425
3/27/2013 41.78 42.03 41.53 41.73 31443
3/26/2013 42.40 42.45 41.44 41.99 49800
3/25/2013 42.40 42.74 42.17 42.36 41820
3/22/2013 42.34 42.74 42.32 42.66 39420
3/21/2013 42.22 42.89 42.09 42.17 59031
3/20/2013 41.70 42.78 41.70 42.55 64135
3/19/2013 41.56 41.71 40.89 41.67 57753
3/18/2013 41.27 41.77 41.26 41.58 32760
3/15/2013 41.89 42.10 41.38 41.78 61065
3/14/2013 42.28 42.35 41.72 42.15 46326
3/13/2013 41.96 42.47 41.81 42.11 65866
3/12/2013 41.50 42.22 41.50 41.97 40442
3/11/2013 41.43 41.93 41.31 41.71 30916
3/8/2013 41.36 41.75 41.12 41.67 28823
3/7/2013 41.12 41.54 40.96 41.23 41190
3/6/2013 41.36 41.67 41.06 41.08 68282
3/5/2013 41.74 42.18 41.63 41.72 58024
3/4/2013 40.71 41.82 40.71 41.54 57336
3/1/2013 40.74 41.05 40.36 40.68 60942
2/28/2013 40.48 41.57 40.27 41.10 61508
2/27/2013 39.75 40.90 39.62 40.58 61747
2/26/2013 40.15 40.30 38.83 39.59 105604
2/25/2013 39.17 39.34 38.52 38.52 59172
2/22/2013 39.32 39.67 38.88 39.08 35686
2/21/2013 39.53 39.76 39.11 39.33 37474
2/20/2013 40.33 40.41 39.45 39.51 44581
2/19/2013 39.35 40.47 39.03 40.43 58129
2/15/2013 39.53 39.79 38.73 39.12 84965
2/14/2013 39.73 39.83 39.35 39.54 39239
2/13/2013 40.29 40.49 39.80 39.96 26964
2/12/2013 40.37 40.42 40.02 40.11 24982
2/11/2013 39.63 40.37 39.48 40.24 37611
2/8/2013 40.39 40.39 39.67 39.92 41220
2/7/2013 40.51 41.15 39.58 40.27 70511
2/6/2013 39.67 39.91 39.02 39.48 77772
2/5/2013 39.45 40.27 39.15 39.85 70643
2/4/2013 39.24 39.41 38.63 38.72 35502
2/1/2013 39.96 39.96 39.40 39.51 42768
1/31/2013 39.68 39.68 39.06 39.51 47157
1/30/2013 39.95 39.95 39.42 39.54 53472
1/29/2013 39.23 40.00 39.00 39.95 40393
1/28/2013 39.13 39.55 38.68 39.39 48735
1/25/2013 39.13 39.38 38.62 38.74 51919
1/24/2013 38.31 39.06 38.31 39.00 52913
1/23/2013 38.15 38.50 38.01 38.23 47601
1/22/2013 38.36 38.38 37.80 38.18 41323
1/18/2013 38.17 38.42 37.74 38.42 32455
1/17/2013 38.61 38.88 38.05 38.07 44623
1/16/2013 37.72 38.66 37.67 38.43 50611
1/15/2013 36.95 38.04 36.89 37.91 57921
1/14/2013 36.87 37.19 36.75 37.08 30675
1/11/2013 37.38 37.38 36.75 36.89 58792
1/10/2013 36.82 37.26 36.35 37.25 54334
1/9/2013 36.68 37.22 36.61 36.69 60061
1/8/2013 37.61 37.85 37.05 37.05 51633
1/7/2013 37.93 38.07 37.36 37.65 46056
1/4/2013 37.53 38.33 37.50 37.94 83179
1/3/2013 38.19 38.85 37.29 37.47 129029
1/2/2013 39.55 39.55 38.05 38.31 82348
12/31/2012 37.20 39.12 37.17 39.02 78956
Marketplace
Trading Center