Macy's (NY: M )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	43.88	44.47	43.57	43.79	4,858,327	-0.12(-0.28%)
Apr 29, 2015	44.50	44.56	43.65	43.91	8,127,307	-0.67(-1.50%)
Apr 28, 2015	44.42	44.83	44.09	44.58	5,013,415	-0.09(-0.21%)
Apr 27, 2015	45.28	45.53	44.50	44.68	5,254,261	-0.71(-1.57%)
Apr 24, 2015	45.68	45.84	45.33	45.39	3,349,995	-0.29(-0.64%)
Apr 23, 2015	45.42	45.99	45.42	45.68	3,544,365	+0.28(+0.63%)
Apr 22, 2015	45.44	45.65	44.97	45.40	2,968,584	-0.02(-0.04%)
Apr 21, 2015	45.26	45.57	44.96	45.42	4,073,480	+0.16(+0.36%)
Apr 20, 2015	45.32	45.49	45.03	45.25	4,445,769	+0.23(+0.51%)
Apr 17, 2015	45.46	45.75	45.00	45.02	6,659,678	-0.83(-1.80%)
Apr 16, 2015	45.96	46.26	45.75	45.85	3,303,545	-0.16(-0.35%)
Apr 15, 2015	46.34	46.55	45.93	46.01	4,647,542	-0.06(-0.13%)
Apr 14, 2015	46.62	46.78	45.53	46.07	6,643,954	-0.78(-1.66%)
Apr 13, 2015	46.91	47.35	46.74	46.85	6,768,854	-0.01(-0.01%)
Apr 10, 2015	46.57	47.28	46.55	46.86	11,310,605	+0.79(+1.71%)
Apr 09, 2015	47.24	47.24	46.05	46.07	9,451,961	-1.22(-2.58%)
Apr 08, 2015	46.02	47.41	45.92	47.29	7,878,851	+1.25(+2.72%)
Apr 07, 2015	46.19	47.02	45.99	46.04	6,164,072	-0.12(-0.26%)
Apr 06, 2015	45.63	46.20	45.40	46.16	7,546,493	+0.19(+0.41%)
Apr 02, 2015	44.39	45.97	45.97	45.97	14,790,535	+1.63(+3.67%)
Apr 01, 2015	43.72	44.75	43.63	44.35	9,252,735	+0.37(+0.83%)
Mar 31, 2015	43.66	44.55	43.40	43.98	7,096,629	+0.32(+0.73%)
Mar 30, 2015	43.41	43.81	43.33	43.66	4,017,324	+0.54(+1.24%)
Mar 27, 2015	43.02	43.37	42.85	43.13	3,532,017	+0.26(+0.62%)
Mar 26, 2015	43.46	43.51	42.84	42.86	7,380,919	-0.99(-2.26%)
Mar 25, 2015	44.26	44.60	43.85	43.85	5,416,642	-0.41(-0.93%)
Mar 24, 2015	44.26	44.56	44.14	44.26	3,451,198	-0.21(-0.47%)
Mar 23, 2015	44.60	44.81	44.47	44.47	5,125,832	-0.23(-0.52%)
Mar 20, 2015	44.16	44.81	44.16	44.70	8,750,780	+0.62(+1.40%)
Mar 19, 2015	43.65	44.17	43.61	44.09	4,167,891	+0.31(+0.71%)
Mar 18, 2015	43.40	44.03	43.02	43.78	5,922,885	+0.35(+0.80%)
Mar 17, 2015	43.26	43.54	43.14	43.43	4,114,264	-0.02(-0.05%)
Mar 16, 2015	43.11	43.46	43.10	43.45	5,330,152	+0.52(+1.22%)
Mar 13, 2015	42.81	43.04	42.42	42.93	4,762,343	+0.12(+0.27%)
Mar 12, 2015	42.45	42.85	42.37	42.81	4,750,292	+0.56(+1.33%)
Mar 11, 2015	42.81	42.83	42.15	42.25	4,247,994	-0.43(-1.00%)
Mar 10, 2015	41.81	42.73	41.70	42.68	7,106,909	+0.50(+1.18%)
Mar 09, 2015	42.37	42.47	42.14	42.18	4,009,495	-0.28(-0.67%)
Mar 06, 2015	42.41	42.62	42.27	42.46	4,115,978	-0.14(-0.33%)
Mar 05, 2015	42.60	42.67	42.36	42.60	3,822,524	+0.20(+0.48%)
Mar 04, 2015	42.72	42.79	42.33	42.40	4,033,224	-0.39(-0.91%)
Mar 03, 2015	43.07	43.24	42.57	42.79	4,367,586	-0.29(-0.67%)
Mar 02, 2015	42.74	43.58	42.65	43.08	6,918,252	+0.12(+0.28%)
Feb 27, 2015	42.93	43.19	42.66	42.96	5,300,947	+0.09(+0.22%)
Feb 26, 2015	42.95	43.05	42.20	42.87	7,241,594	+0.00(+0.00%)
Feb 25, 2015	41.90	43.22	41.87	42.87	10,339,216	+1.00(+2.38%)
Feb 24, 2015	43.30	43.45	41.19	41.87	19,076,368	-1.39(-3.21%)
Feb 23, 2015	43.19	43.33	42.76	43.26	6,711,642	+0.31(+0.72%)
Feb 20, 2015	42.52	43.03	42.14	42.95	6,437,645	+0.47(+1.11%)
Feb 19, 2015	42.83	42.96	42.45	42.47	4,388,356	-0.35(-0.82%)
Feb 18, 2015	42.94	43.14	42.66	42.83	3,779,543	-0.08(-0.19%)
Feb 17, 2015	42.81	42.91	42.28	42.91	6,850,023	-0.46(-1.06%)
Feb 13, 2015	43.42	43.36	43.36	43.36	4,297,220	-0.23(-0.53%)
Feb 12, 2015	43.73	43.76	43.24	43.59	3,388,804	-0.07(-0.15%)
Feb 11, 2015	43.59	43.93	43.51	43.66	3,169,369	+0.16(+0.37%)
Feb 10, 2015	43.26	43.60	43.00	43.50	4,605,746	+0.56(+1.30%)
Feb 09, 2015	42.85	43.06	42.58	42.94	4,899,036	-0.03(-0.06%)
Feb 06, 2015	43.13	43.26	42.74	42.97	9,639,721	+0.02(+0.05%)
Feb 05, 2015	43.18	43.79	42.95	42.95	6,942,313	-0.80(-1.83%)
Feb 04, 2015	43.79	44.08	43.53	43.75	8,488,811	-0.80(-1.79%)
Feb 03, 2015	43.47	44.56	43.32	44.54	5,870,079	+1.27(+2.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.