M

Macys Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Macys Inc M NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 7.14 0.00 0.00 0.00 7.14 04:11:56
more quote information »

M Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.057.28836.016.5523,209,0571.0918.02%
1 Month6.467.28835.826.5424,552,1440.6810.53%
3 Months5.3311.154.917.0440,954,9321.8133.96%
6 Months16.3617.094.386.9135,445,644-9.22-56.36%
1 Year19.4120.254.389.6725,561,388-12.27-63.21%
3 Years20.3841.994.3816.9314,891,085-13.24-64.97%
5 Years67.0867.694.3821.1811,638,769-59.94-89.36%

M 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 7.13 0.58 8.85% 6.64 7.2883 6.48 28,911,006
Aug 07 2020 6.55 0.30 4.8% 6.20 6.69 6.14 25,308,443
Aug 06 2020 6.25 -0.15 -2.34% 6.405 6.46 6.20 16,153,322
Aug 05 2020 6.40 0.29 4.75% 6.19 6.59 6.128 27,718,965
Aug 04 2020 6.11 0.02 0.33% 6.05 6.26 6.01 17,953,550
Aug 03 2020 6.09 0.01 0.16% 6.09 6.20 5.82 21,984,126
Jul 31 2020 6.08 -0.20 -3.18% 6.26 6.35 6.00 22,976,653
Jul 30 2020 6.28 -0.24 -3.68% 6.39 6.45 6.18 18,589,967
Jul 29 2020 6.5199 0.11 1.71% 6.46 6.72 6.40 22,428,927
Jul 28 2020 6.41 0.17 2.72% 6.20 6.545 6.15 23,964,140
Jul 27 2020 6.24 -0.22 -3.4% 6.43 6.53 6.12 26,073,258
Jul 24 2020 6.4598 -0.15 -2.27% 6.55 6.70 6.41 18,847,213
Jul 23 2020 6.61 0.20 3.12% 6.37 6.79 6.32 29,325,288
Jul 22 2020 6.41 -0.39 -5.74% 6.49 6.80 6.31 42,684,190
Jul 21 2020 6.80 0.39 6.08% 6.48 7.0183 6.42 33,108,125
Jul 20 2020 6.41 -0.24 -3.61% 6.65 6.74 6.36 20,105,501
Jul 17 2020 6.65 -0.21 -3.06% 6.88 7.00 6.61 16,208,560
Jul 16 2020 6.8602 -0.34 -4.72% 6.94 7.20 6.69 21,331,473
Jul 15 2020 7.20 0.51 7.62% 6.86 7.24 6.76 32,364,273
Jul 14 2020 6.69 0.16 2.45% 6.46 6.785 6.39 25,005,909
Jul 13 2020 6.53 -0.20 -2.97% 6.74 6.88 6.43 32,104,291
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.