$57.76 -0.42 (%) Macy's Inc - NYSE

Oct. 1, 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
10/1/201458.3458.6657.6557.764,698,365
9/30/201458.9059.0857.8658.184,222,699
9/29/201459.0459.3158.8258.923,138,477
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
7/1/201458.2058.9658.1658.662,512,451
6/30/201458.7758.7757.8258.022,942,487
6/27/201457.9758.7557.9258.672,177,066
6/26/201458.0458.1857.3558.072,227,299
6/25/201458.3558.9257.9658.002,762,940
6/24/201458.5659.2458.2658.473,354,218
6/23/201458.0458.9257.9058.752,660,980
6/20/201458.3058.5458.0958.163,285,990
6/19/201457.7558.1957.7358.092,502,670
6/18/201457.7758.0857.4457.771,850,591
6/17/201457.2558.0757.0557.972,364,722
6/16/201457.4957.5357.0557.232,414,074
6/13/201457.3157.6757.0857.402,359,576
6/12/201457.9658.1757.0357.292,922,692
6/11/201458.4958.5157.7757.992,405,502
6/10/201459.2059.3958.7658.881,941,099
6/9/201459.6060.1259.0559.232,066,922
6/6/201459.4459.9059.3459.652,121,278
6/5/201459.6559.6558.4759.214,243,418
6/4/201459.6860.3059.4860.022,140,649
6/3/201459.9560.2659.7359.842,846,349
6/2/201460.0960.3459.6160.052,677,653
5/30/201459.1459.9359.1459.893,628,926
5/29/201458.7659.2858.4759.163,148,304
5/28/201458.3658.7057.8358.603,419,232
5/27/201458.2158.5357.7358.412,569,729
5/23/201457.7058.1157.4058.051,837,812
5/22/201456.8657.7456.7257.612,204,693
5/21/201456.5756.9956.2956.802,700,210
5/20/201457.8457.8556.3456.514,317,645
5/19/201457.8858.2857.7058.102,654,763
5/16/201457.5758.1657.2058.074,998,664
5/15/201457.5457.6556.0457.067,008,269
5/14/201458.5158.8857.3757.8311,508,248
5/13/201457.4857.9457.3757.845,040,439
5/12/201456.7557.8356.6357.395,765,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center