$66.45 -1.22 (%) Macy's Inc - NYSE

Apr. 17, 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
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
12/31/201465.5566.5965.3965.753,606,816
12/30/201465.2065.8164.9565.272,938,125
12/29/201464.1965.7564.0065.224,081,590
12/26/201464.3664.6563.7764.052,530,228
12/24/201464.2064.9564.1564.262,407,146
12/23/201463.9464.6063.8364.043,808,821
12/22/201462.8663.5162.4163.463,254,879
12/19/201462.9063.1362.1062.596,502,752
12/18/201463.5664.1063.0664.073,967,107
12/17/201462.4062.9362.0862.764,672,973
12/16/201462.9063.3861.9862.014,798,129
12/15/201462.6363.5462.4063.135,447,910
12/12/201461.7763.1561.5062.365,831,258
12/11/201461.0262.3860.9061.224,451,070
12/10/201461.4262.0060.5760.613,818,783
12/9/201460.5861.4060.2261.364,249,478
12/8/201462.1562.2861.2061.563,555,113
12/5/201462.3662.8961.9162.353,644,377
12/4/201463.4063.4062.0162.504,698,744
12/3/201463.3263.7562.7563.662,805,638
12/2/201463.4963.9063.1863.253,887,160
12/1/201464.3464.3862.8263.195,759,387
11/28/201464.2465.7464.1664.913,651,117
11/26/201463.8964.0263.2563.533,576,461
11/25/201464.5765.1563.8463.904,512,410
11/24/201463.5464.9463.3364.365,375,220
11/21/201463.4663.9563.0063.334,342,309
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center