$63.72 +0.14 (%) Macy's Inc - NYSE

Feb. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center