$39.59 -1.01 (%) Macy's Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

M historical data

Date Open High Low Close Volume
4/29/201640.6540.6539.3139.593,274,693
4/28/201640.9141.0440.5340.602,298,210
4/27/201640.6741.0740.2441.012,633,208
4/26/201640.2640.5939.9140.542,877,424
4/25/201640.7840.9340.1040.332,447,530
4/22/201641.4041.6640.7040.964,173,769
4/21/201641.4041.8141.1841.553,926,718
4/20/201641.2142.0441.1641.363,460,586
4/19/201640.8541.2740.5441.153,505,672
4/18/201640.7341.2740.4140.724,201,822
4/15/201639.7940.7239.7640.644,715,281
4/14/201640.3540.4439.0639.666,076,463
4/13/201640.1140.3839.3540.333,993,213
4/12/201639.9440.3539.2840.074,214,930
4/11/201639.7540.3839.5739.825,571,233
4/8/201640.1840.2239.3139.685,154,281
4/7/201641.4041.7340.3540.623,558,798
4/6/201641.6541.8640.7541.573,628,951
4/5/201642.0042.1041.3441.473,140,446
4/4/201643.1043.1342.1042.163,839,727
4/1/201644.0144.0742.9142.963,766,658
3/31/201644.0944.4543.6544.092,861,518
3/30/201644.6244.8443.8544.102,365,235
3/29/201644.5944.6644.1944.422,561,316
3/28/201643.5144.7143.5144.382,664,983
3/24/201643.4543.5542.8843.482,622,149
3/23/201643.5943.8342.9043.422,526,121
3/22/201644.1244.3543.5643.783,081,996
3/21/201644.6544.9343.7444.153,522,854
3/18/201644.1245.5043.9344.875,373,289
3/17/201643.4044.1743.1443.972,932,768
3/16/201643.1343.5142.4143.503,755,759
3/15/201644.0444.5842.9143.114,433,001
3/14/201644.1944.5843.5443.872,989,454
3/11/201644.4244.6543.9944.353,358,537
3/10/201644.7044.8043.7444.203,123,426
3/9/201644.1344.7243.8944.312,878,285
3/8/201644.5144.7544.0144.043,138,758
3/7/201644.2345.0544.2344.622,749,131
3/4/201644.1245.1343.9844.584,268,467
3/3/201643.9644.3743.4844.093,329,016
3/2/201643.5844.0043.2143.963,101,800
3/1/201643.4743.8043.1543.702,605,203
2/29/201643.4743.5042.8943.214,110,619
2/26/201643.9644.0042.8043.434,475,715
2/25/201643.2143.5742.5643.374,399,561
2/24/201641.4843.0540.8842.856,680,415
2/23/201642.0043.5340.5242.3116,311,452
2/22/201640.4941.7140.3541.066,766,214
2/19/201640.7840.8338.8340.236,112,751
2/18/201640.6741.1540.1541.135,145,406
2/17/201640.9541.3240.8741.105,693,687
2/16/201639.5641.0139.0440.475,171,809
2/12/201638.0639.3037.7139.254,476,729
2/11/201638.3239.1737.7337.905,364,947
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center