| MACY'S, Inc. Add to My Watchlist | (NYSE: M) |
| MACY'S | 16.71 | +0.44 (+2.70%) | 9,663,688 |
| Historical Data for M |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.47 | 16.88 | 16.32 | 9,663,688 | 16.71 | +0.16 +0.97% |
| 02/08/10 | 16.47 | 16.69 | 16.24 | 11,105,831 | 16.55 | +0.13 +0.79% |
| 02/05/10 | 16.67 | 16.72 | 15.80 | 15,113,023 | 16.42 | -0.25 -1.50% |
| 02/04/10 | 16.83 | 17.06 | 16.41 | 25,824,856 | 16.67 | +0.43 +2.65% |
| 02/03/10 | 16.01 | 16.29 | 15.89 | 9,002,476 | 16.24 | +0.03 +0.19% |
| 02/02/10 | 15.89 | 16.32 | 15.77 | 11,490,220 | 16.21 | +0.65 +4.18% |
| 02/01/10 | 15.61 | 15.92 | 15.34 | 21,028,651 | 15.56 | -0.37 -2.32% |
| 01/29/10 | 16.12 | 16.32 | 15.92 | 13,551,909 | 15.93 | +0.15 +0.95% |
| 01/28/10 | 15.80 | 15.96 | 15.53 | 11,597,758 | 15.78 | +0.11 +0.70% |
| 01/27/10 | 15.74 | 15.95 | 15.46 | 9,142,076 | 15.67 | -0.15 -0.95% |
| 01/26/10 | 15.54 | 16.07 | 15.39 | 12,576,863 | 15.82 | +0.29 +1.87% |
| 01/25/10 | 15.77 | 15.87 | 15.48 | 8,914,086 | 15.53 | -0.04 -0.26% |
| 01/22/10 | 15.80 | 16.11 | 15.46 | 14,624,034 | 15.57 | -0.17 -1.08% |
| 01/21/10 | 16.48 | 16.74 | 15.71 | 15,396,318 | 15.74 | -0.70 -4.26% |
| 01/20/10 | 16.58 | 16.65 | 16.31 | 8,339,953 | 16.44 | -0.25 -1.50% |
| 01/19/10 | 16.52 | 16.75 | 16.52 | 6,200,085 | 16.69 | +0.14 +0.85% |
| 01/18/10 | 16.55 | 16.55 | 16.55 | 0 | 16.55 | 0.00 0.00% |
| 01/15/10 | 16.51 | 16.78 | 16.34 | 7,861,362 | 16.55 | +0.04 +0.24% |
| 01/14/10 | 16.34 | 16.56 | 16.17 | 7,264,646 | 16.51 | +0.07 +0.43% |
| 01/13/10 | 16.45 | 16.76 | 16.39 | 11,278,228 | 16.44 | +0.07 +0.43% |
| 01/12/10 | 16.41 | 16.63 | 16.20 | 9,274,424 | 16.37 | -0.25 -1.50% |
| 01/11/10 | 17.11 | 17.11 | 16.38 | 13,099,596 | 16.62 | -0.30 -1.77% |
| 01/08/10 | 17.14 | 17.20 | 16.85 | 13,217,581 | 16.92 | -0.57 -3.26% |
| 01/07/10 | 17.54 | 17.66 | 16.96 | 19,939,504 | 17.49 | +0.39 +2.28% |
| 01/06/10 | 16.95 | 17.29 | 16.87 | 13,240,630 | 17.10 | +0.24 +1.42% |
| 01/05/10 | 17.02 | 17.21 | 16.79 | 9,931,279 | 16.86 | -0.20 -1.17% |
| 01/04/10 | 16.90 | 17.35 | 16.80 | 8,823,080 | 17.06 | +0.30 +1.79% |
| 01/01/10 | 16.76 | 16.76 | 16.76 | 0 | 16.76 | 0.00 0.00% |
| 12/31/09 | 17.21 | 17.38 | 16.76 | 5,131,692 | 16.76 | -0.46 -2.67% |
| 12/30/09 | 17.50 | 17.64 | 17.16 | 6,166,499 | 17.22 | -0.43 -2.44% |
| 12/29/09 | 17.83 | 17.90 | 17.36 | 6,159,471 | 17.65 | -0.11 -0.62% |
| 12/28/09 | 17.63 | 18.07 | 17.62 | 8,579,207 | 17.76 | +0.19 +1.08% |
| 12/25/09 | 17.73 | 17.88 | 17.54 | 2,312,374 | 17.57 | 0.00 0.00% |
| 12/24/09 | 17.73 | 17.88 | 17.54 | 2,312,374 | 17.57 | -0.16 -0.90% |
| 12/23/09 | 17.41 | 17.78 | 17.25 | 7,129,455 | 17.73 | +0.29 +1.66% |
| 12/22/09 | 17.70 | 17.70 | 17.28 | 7,693,044 | 17.44 | +0.14 +0.81% |
| 12/21/09 | 16.95 | 17.63 | 16.67 | 12,444,722 | 17.30 | +0.34 +2.00% |
| 12/18/09 | 17.05 | 17.19 | 16.65 | 13,535,976 | 16.96 | -0.04 -0.24% |
| 12/17/09 | 17.01 | 17.50 | 16.86 | 13,044,122 | 17.00 | -0.26 -1.51% |
| 12/16/09 | 16.99 | 17.49 | 16.99 | 10,923,125 | 17.26 | +0.33 +1.95% |
| 12/15/09 | 17.22 | 17.39 | 16.85 | 9,444,230 | 16.93 | -0.55 -3.15% |
| 12/14/09 | 17.47 | 17.50 | 17.30 | 11,176,195 | 17.48 | +0.46 +2.70% |
| 12/11/09 | 16.40 | 17.11 | 16.26 | 16,386,460 | 17.02 | +0.95 +5.91% |
| 12/10/09 | 16.36 | 16.70 | 16.00 | 13,259,492 | 16.07 | -0.20 -1.23% |
| 12/09/09 | 16.55 | 16.55 | 16.00 | 11,476,147 | 16.27 | -0.12 -0.73% |
| 12/08/09 | 16.33 | 16.55 | 16.03 | 11,138,088 | 16.39 | +0.01 +0.06% |
| 12/07/09 | 16.08 | 16.45 | 15.99 | 12,212,750 | 16.38 | +0.40 +2.50% |
| 12/04/09 | 16.06 | 16.57 | 15.62 | 16,806,092 | 15.98 | +0.17 +1.08% |
| 12/03/09 | 15.88 | 16.03 | 15.48 | 23,911,709 | 15.81 | -0.49 -3.01% |
| 12/02/09 | 16.08 | 16.33 | 16.05 | 13,837,468 | 16.30 | +0.29 +1.81% |
| \/ Download Data To Spreadsheet | ||||||
