Macy's Inc Historical Stock Prices

$67.8
*  
0.47
0.7%
Get M Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading M now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  66.52  67.85  66.34  67.80 4,180,803
05/26/2015 68.03 68.14 67.275 67.33 3,973,519
05/22/2015 67.73 68.4 67.73 68.11 3,992,955
05/21/2015 67.89 68.44 67.6 67.66 4,659,688
05/20/2015 69.04 69.19 68.1499 68.21 5,713,712
05/19/2015 67.96 69.22 67.38 69.08 9,368,294
05/18/2015 66.25 68.15 65.98 67.85 7,982,839
05/15/2015 63.26 66.55 63.0902 66.53 12,322,900
05/14/2015 63.27 63.81 62.8 63.22 12,724,880
05/13/2015 63.75 65.3 63.27 63.73 15,046,360
05/12/2015 65.56 65.75 65.06 65.33 6,012,137
05/11/2015 65.84 66.3 65.46 66.03 5,258,387
05/08/2015 65.71 66.85 65.7 65.94 3,458,026
05/07/2015 63.83 65.11 63.77 64.71 4,535,105
05/06/2015 64.49 64.6 63.54 63.61 6,018,012
05/05/2015 64.99 65.25 64.44 64.5 2,905,417
05/04/2015 65.11 65.67 64.94 65.29 2,041,845
05/01/2015 64.16 65.26 63.96 65.07 3,448,421
04/30/2015 64.77 65.63 64.3 64.63 3,274,067
04/29/2015 65.68 65.76 64.425 64.81 5,495,612
04/28/2015 65.56 66.17 65.07 65.8 3,388,017
04/27/2015 66.83 67.2 65.68 65.94 3,539,868
04/24/2015 67.42 67.65 66.91 66.99 2,269,783
04/23/2015 67.03 67.87 67.03 67.42 2,393,280
04/22/2015 67.07 67.37 66.37 67 2,010,749
04/21/2015 66.8 67.25 66.35 67.03 2,751,464
04/20/2015 66.89 67.14 66.45 66.79 3,012,128
04/17/2015 67.1 67.53 66.42 66.45 4,298,231
04/16/2015 67.84 68.27 67.53 67.67 2,238,311
04/15/2015 68.39 68.71 67.79 67.91 3,142,737
04/14/2015 68.81 69.05 67.17 68 4,501,599
04/13/2015 69.24 69.88 68.98 69.15 4,586,225
04/10/2015 68.73 69.78 68.71 69.16 7,663,480
04/09/2015 69.72 69.72 67.97 68 6,404,159
04/08/2015 67.92 69.98 67.77 69.8 5,329,020
04/07/2015 68.17 69.39 67.875 67.95 4,161,072
04/06/2015 67.34 68.18 67 68.13 5,078,171
04/02/2015 65.52 68.48 65.29 67.85 10,020,930
04/01/2015 64.52 66.07 64.4 65.45 6,269,174
03/31/2015 64.44 65.75 64.06 64.91 4,808,308
03/30/2015 64.07 64.665 63.95 64.44 2,702,407
03/27/2015 63.49 64.01 63.25 63.65 2,379,601
03/26/2015 64.14 64.215 63.23 63.26 4,985,035
03/25/2015 65.33 65.82 64.72 64.72 3,669,921
03/24/2015 65.32 65.77 65.14 65.33 2,321,533
03/23/2015 65.82 66.14 65.63 65.64 3,421,913
03/20/2015 65.17 66.135 65 65.98 5,685,340
03/19/2015 64.43 65.19 64.37 65.07 2,806,345
03/18/2015 64.06 64.99 63.5 64.61 3,995,948
03/17/2015 63.85 64.26 63.6 64.1 2,787,377
03/16/2015 63.63 64.15 63.61 64.13 3,611,435
03/13/2015 63.18 63.52 62.61 63.36 3,201,870
03/12/2015 62.65 63.25 62.54 63.19 3,218,517
03/11/2015 63.19 63.21 62.21 62.36 2,856,130
03/10/2015 62.02 63.38 61.85 63.3 4,759,888
03/09/2015 62.85 63 62.5 62.56 2,703,215
03/06/2015 62.91 63.21 62.7 62.98 2,775,006
03/05/2015 63.19 63.29 62.8259 63.19 2,577,158
03/04/2015 63.36 63.49 62.65 62.89 2,719,213
03/03/2015 63.89 64.14 63 63.47 2,944,641
03/02/2015 63.4 64.64 63.26 63.9 4,630,547
02/27/2015 63.68 64.06 63.27 63.72 3,561,720
02/26/2015 63.71 63.86 62.585 63.58 4,882,306
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?