Macys Historical Data - M

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Macys Inc M NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.19 -1.2% 15.67 15.85 15.43 15.83 15.86 19:47:50
more quote information »

M Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.5516.1214.9015.5011,188,7520.120.77%
1 Month15.3316.1214.1115.2711,700,4880.342.22%
3 Months22.5122.9914.1116.3113,955,299-6.84-30.39%
6 Months24.4825.7614.1118.6711,298,293-8.81-35.99%
1 Year32.3438.3514.1122.5910,146,685-16.67-51.55%
3 Years36.6945.4114.1126.259,323,935-21.02-57.29%
5 Years58.2373.6114.1132.377,784,859-42.56-73.09%

M 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 15.65 -0.15 -0.95% 15.83 15.86 15.43 8,542,473
Oct 22 2019 15.80 0.37 2.4% 15.61 15.93 15.14 9,447,225
Oct 21 2019 15.43 0.30 1.98% 15.21 15.59 15.12 9,407,914
Oct 18 2019 15.1301 -0.65 -4.12% 15.23 15.70 14.90 18,291,472
Oct 17 2019 15.78 0.05 0.32% 15.89 16.10 15.70 9,686,563
Oct 16 2019 15.7302 0.04 0.26% 15.55 16.12 15.50 9,111,085
Oct 15 2019 15.69 0.39 2.55% 15.39 15.98 15.305 9,338,818
Oct 14 2019 15.30 -0.43 -2.73% 15.72 15.72 15.09 11,798,629
Oct 11 2019 15.73 0.43 2.81% 15.48 15.90 15.30 12,003,023
Oct 10 2019 15.30 0.37 2.48% 15.01 15.48 14.86 10,825,894
Oct 09 2019 14.93 0.10 0.67% 14.94 15.11 14.81 8,348,501
Oct 08 2019 14.83 -0.20 -1.33% 14.80 15.00 14.57 10,671,957
Oct 07 2019 15.03 0.07 0.47% 15.05 15.3925 14.85 15,564,152
Oct 04 2019 14.96 0.17 1.15% 14.66 15.01 14.66 8,714,452
Oct 03 2019 14.79 0.14 0.96% 14.56 14.88 14.11 14,744,067
Oct 02 2019 14.65 -0.97 -6.21% 15.47 15.49 14.60 16,542,645
Oct 01 2019 15.62 0.14 0.9% 15.62 15.85 15.27 13,223,554
Sep 30 2019 15.48 0.19 1.24% 15.26 15.555 15.18 9,779,489
Sep 27 2019 15.29 0.04 0.26% 15.50 15.73 15.12 12,563,243
Sep 26 2019 15.25 -0.37 -2.37% 15.74 15.90 15.16 11,278,314
Sep 25 2019 15.62 0.36 2.36% 15.33 15.82 15.21 9,285,857
Sep 24 2019 15.26 -0.29 -1.86% 15.65 15.7714 15.105 10,167,178
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.