$62.85 +0.88 (%) Macy's Inc - NYSE

Nov. 20, 2014 | 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
11/20/201461.6563.4461.5562.855,734,753
11/19/201461.7362.3061.6161.975,060,079
11/18/201461.0061.6560.9661.455,479,609
11/17/201461.6862.2061.5061.614,124,431
11/14/201461.3562.4361.3062.055,356,149
11/13/201460.9861.9760.6861.577,326,006
11/12/201459.2161.8059.0061.5717,134,036
11/11/201458.8859.4058.2358.5910,003,487
11/10/201459.8560.1159.1659.266,047,425
11/7/201459.0460.2658.5859.886,480,237
11/6/201457.5859.1557.3359.045,538,566
11/5/201457.3957.3956.4557.205,171,061
11/4/201456.5556.7055.6456.3010,048,697
11/3/201457.9658.0056.9557.255,436,758
10/31/201458.8058.9957.6857.825,680,468
10/30/201457.4058.2457.0057.903,475,682
10/29/201457.4558.1357.0557.455,128,982
10/28/201457.6657.7056.8557.276,228,065
10/27/201458.8959.0057.5358.494,577,774
10/24/201458.5859.0957.5658.986,767,912
10/23/201458.2359.0957.9658.394,902,959
10/22/201458.3958.9857.5557.623,539,254
10/21/201457.6858.6957.6158.384,011,883
10/20/201456.2057.2256.1257.073,689,105
10/17/201457.0157.3856.0856.214,532,964
10/16/201455.0857.1454.9756.576,097,326
10/15/201455.6056.7254.8456.009,802,537
10/14/201455.4957.3455.3756.585,610,908
10/13/201456.5856.6054.8454.995,520,916
10/10/201456.4857.3455.9156.684,863,559
10/9/201457.7758.1356.3956.405,392,441
10/8/201457.6558.1156.1957.987,633,302
10/7/201457.6058.7057.1757.366,958,712
10/6/201459.7359.8058.3458.513,695,958
10/3/201458.9159.9258.6859.604,151,297
10/2/201457.9258.6257.2558.353,681,769
10/1/201458.3458.6657.6557.764,698,365
9/30/201458.9059.0857.8658.184,322,355
9/29/201459.0459.3158.8258.923,139,727
9/26/201459.1359.9958.7259.673,426,099
9/25/201459.4659.7258.6958.813,087,483
9/24/201458.8259.6158.6259.563,519,862
9/23/201458.8259.2558.5058.643,246,801
9/22/201459.7260.1058.8158.944,086,881
9/19/201460.9760.9959.8760.108,033,298
9/18/201460.6861.0560.5260.563,442,496
9/17/201460.5460.9260.2760.633,017,905
9/16/201459.6460.7559.5660.243,924,466
9/15/201459.5259.8658.9359.573,632,520
9/12/201459.9160.0659.2759.593,811,771
9/11/201459.1060.1258.9959.826,364,352
9/10/201460.1260.3259.5759.914,010,945
9/9/201460.7160.9160.2260.433,052,763
9/8/201461.8661.9460.3060.644,879,197
9/5/201461.9161.9361.1561.835,161,434
9/4/201461.8562.9761.8262.435,347,832
9/3/201461.7962.2561.4161.694,801,105
9/2/201462.3762.7262.0062.225,304,241
8/29/201462.4162.7362.1362.293,326,048
8/28/201462.0662.5861.8462.363,100,869
8/27/201462.9063.1061.6962.585,110,833
8/26/201462.2662.9062.0262.593,291,366
8/25/201462.0062.5361.5362.354,492,646
8/22/201460.9762.0960.8961.775,830,860
8/21/201460.0660.7759.9760.704,027,859
8/20/201458.8460.5758.7560.095,385,523
8/19/201458.3759.1758.2958.953,585,435
8/18/201457.9258.1557.5458.042,948,708
8/15/201457.9357.9356.9057.454,458,811
8/14/201456.6257.8856.5357.848,606,774
8/13/201456.7057.7655.8156.4718,452,064
8/12/201459.9960.5959.6559.765,392,910
8/11/201460.5161.0059.7960.124,397,866
8/8/201458.4760.2758.3360.214,148,814
8/7/201459.3859.6658.4758.773,075,020
8/6/201457.9059.3357.6858.815,322,869
8/5/201458.0858.1857.3357.643,502,987
8/4/201458.1658.8157.8858.583,391,313
8/1/201457.6558.1757.3457.892,588,700
7/31/201458.2758.5957.7657.792,387,310
7/30/201457.7958.7257.7058.613,112,142
7/29/201457.5758.2957.3957.602,399,097
7/28/201457.4657.8356.9557.582,379,305
7/25/201457.7157.9257.3557.461,986,430
7/24/201457.6858.3057.5057.922,621,718
7/23/201456.9457.7556.8257.481,899,508
7/22/201456.6157.1556.6156.982,884,985
7/21/201457.0157.1156.5856.732,313,831
7/18/201456.6657.2156.3757.112,933,449
7/17/201456.6857.2256.5556.642,583,978
7/16/201457.0357.2156.5257.083,900,680
7/15/201457.5857.7956.6356.706,005,255
7/14/201458.5058.6757.7957.833,009,835
7/11/201458.6258.7457.9458.112,813,132
7/10/201458.6759.0858.4658.803,082,768
7/9/201459.3859.8959.1659.472,903,088
7/8/201459.3659.7258.6959.163,765,536
7/7/201459.6059.7358.9859.482,783,591
7/3/201458.9360.2558.9359.882,319,264
7/2/201458.7959.4758.7058.953,069,166
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center