ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

M Macys Inc

15.70
0.74 (4.95%)
Nov 29 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Macys Inc M NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.74 4.95% 15.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.11 15.11 15.89 15.64 14.96
more quote information »

M Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.0015.8914.4914.9013,885,7820.704.67%
1 Month12.1815.8910.5913.2017,299,1653.5228.9%
3 Months11.9315.8910.5412.1412,372,7033.7731.6%
6 Months14.3616.8310.5413.5712,111,2301.349.33%
1 Year23.2425.1210.5416.1711,066,498-7.54-32.44%
3 Years10.6537.959.9519.1014,451,1745.0547.42%
5 Years34.4837.954.3815.4016,708,723-18.78-54.47%

M 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2023 15.64 0.68 4.55% 15.11 15.89 15.11 14,280,987
Nov 28 2023 14.96 0.06 0.4% 14.81 15.00 14.54 14,716,554
Nov 27 2023 14.90 0.03 0.2% 14.86 14.96 14.49 18,576,337
Nov 24 2023 14.87 0.03 0.2% 14.86 15.02 14.60 8,888,440
Nov 22 2023 14.84 -0.12 -0.8% 15.00 15.06 14.68 13,361,796
Nov 21 2023 14.96 0.00 0.0% 14.77 14.97 14.36 15,568,134
Nov 20 2023 14.96 0.52 3.6% 14.42 15.12 14.28 21,256,026
Nov 17 2023 14.44 1.11 8.33% 13.53 14.44 13.51 27,398,799
Nov 16 2023 13.33 0.72 5.71% 14.22 14.43 13.095 53,447,488
Nov 15 2023 12.61 0.88 7.5% 12.09 12.88 12.06 28,599,683
Nov 14 2023 11.73 0.99 9.22% 10.995 11.93 10.99 20,044,124
Nov 13 2023 10.74 -0.23 -2.1% 10.83 10.9489 10.59 15,973,830
Nov 10 2023 10.97 -0.12 -1.08% 11.12 11.16 10.72 12,913,152
Nov 09 2023 11.09 -0.45 -3.9% 11.62 11.6875 11.035 13,058,861
Nov 08 2023 11.54 -0.87 -7.01% 12.32 12.37 11.49 15,309,669
Nov 07 2023 12.41 -0.12 -0.96% 12.35 12.66 12.35 8,619,245
Nov 06 2023 12.53 -0.42 -3.24% 13.00 13.02 12.35 10,798,011
Nov 03 2023 12.95 0.42 3.35% 12.70 13.06 12.66 11,213,157
Nov 02 2023 12.53 0.47 3.9% 12.18 12.53 12.16 10,390,398
Nov 01 2023 12.06 -0.12 -0.99% 12.18 12.19 11.77 8,550,428
Oct 31 2023 12.18 0.16 1.33% 11.935 12.24 11.815 8,131,729
Oct 30 2023 12.02 0.34 2.91% 11.84 12.11 11.73 6,743,737
See More Historical Prices ยป

Your Recent History