Macy's Inc $57.79

down -0.82


31/7/2014 04:00 PM  |  NYSE : M  
Industries : Retail / Department Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

M historical data

Date Open High Low Close Volume
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
5/9/201455.9656.4655.7256.353,143,246
5/8/201455.2256.7955.2255.974,220,842
5/7/201455.2955.5354.8255.233,835,289
5/6/201456.5356.5355.0655.104,625,710
5/5/201456.9457.1055.9556.673,314,871
5/2/201457.1557.9056.9657.194,402,959
5/1/201457.6957.7656.8056.934,063,930
4/30/201457.9958.1156.6957.434,083,648
4/29/201458.0158.1856.8858.103,574,423
4/28/201457.9458.4857.4458.022,649,883
4/25/201457.8357.8657.4257.572,034,832
4/24/201458.3158.4958.0058.052,071,660
4/23/201457.5858.2457.5758.122,709,301
4/22/201457.4758.1357.1157.523,338,050
4/21/201456.9457.5556.7257.332,634,293
4/17/201458.4358.5856.6656.836,443,543
4/16/201458.0758.7457.7858.662,595,658
4/15/201457.1357.8856.7757.582,682,735
4/14/201457.4557.7756.4756.982,937,733
4/11/201456.9157.7956.7856.904,063,816
4/10/201458.8259.2557.8758.073,036,592
4/9/201458.6158.9358.0658.842,452,027
4/8/201458.0158.8257.4358.383,805,724
4/7/201459.7159.7558.0258.263,048,096
4/4/201460.9161.2659.6859.743,773,150
4/3/201460.5460.8060.1460.603,093,853
4/2/201459.5060.8859.5060.644,943,105
4/1/201459.1960.1959.1359.512,802,559
3/31/201459.1359.7558.8459.293,558,156
3/28/201458.3559.0058.3558.921,849,314
3/27/201458.1459.0157.9058.402,780,046
3/26/201458.2658.8258.0858.092,959,171
3/25/201458.5558.6357.8258.013,412,513
3/24/201459.0559.2557.8558.414,304,380
3/21/201459.0959.5658.7258.978,054,453
3/20/201458.4458.8358.1958.701,890,545
3/19/201458.8759.1758.1958.553,565,816
3/18/201458.8459.3858.8258.882,923,753
3/17/201458.9259.1958.5058.902,724,678
3/14/201458.2059.0057.8858.583,542,004
3/13/201458.9859.5858.0658.213,843,463
3/12/201458.5858.7857.7358.763,696,987
3/11/201459.1459.9558.8558.945,717,399
3/10/201457.7058.3357.5558.124,128,573
Trading Center