1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Macys Inc (M)
  7. Historical

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 Last Traded
-0.55 -2.05% 26.28 18:21:14
Open Price Low Price High Price Close Price Prev Close
26.96 26.04 27.12 26.29 26.83
more quote information »

M Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8427.8425.9826.5016,644,888-1.56-5.6%
1 Month24.8628.4121.2724.6117,736,6101.425.71%
3 Months17.2228.4116.40522.4518,706,3059.0652.61%
6 Months17.0028.4115.5520.3516,473,4489.2854.59%
1 Year7.1028.416.0115.8820,360,20719.18270.14%
3 Years33.0738.354.3813.4719,425,344-6.79-20.53%
5 Years35.8245.414.3816.9515,229,667-9.54-26.63%

M 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 26.83 0.24 0.9% 26.72 27.479 26.72 10,545,850
Oct 22 2021 26.59 0.32 1.22% 26.39 26.74 26.03 11,669,789
Oct 21 2021 26.27 -0.08 -0.3% 26.62 27.24 25.98 12,453,446
Oct 20 2021 26.35 -0.17 -0.64% 26.51 27.23 26.20 16,898,264
Oct 19 2021 26.52 -1.73 -6.12% 27.84 27.84 26.40 31,657,089
Oct 18 2021 28.25 4.21 17.51% 24.12 28.41 24.08 49,045,982
Oct 15 2021 24.04 0.93 4.02% 23.48 24.30 23.32 16,970,946
Oct 14 2021 23.11 0.64 2.85% 22.67 23.59 22.445 18,475,268
Oct 13 2021 22.47 -0.31 -1.36% 22.85 22.89 22.21 12,448,689
Oct 12 2021 22.78 0.57 2.57% 22.35 22.78 22.04 11,491,136
Oct 11 2021 22.21 -0.56 -2.46% 22.80 23.185 22.12 11,799,902
Oct 08 2021 22.77 0.24 1.07% 22.58 22.82 22.35 10,573,929
Oct 07 2021 22.53 -0.03 -0.13% 22.83 23.1461 22.34 12,456,373
Oct 06 2021 22.56 0.26 1.17% 22.06 23.17 21.27 27,000,841
Oct 05 2021 22.30 -0.59 -2.58% 22.99 23.06 22.11 12,564,701
Oct 04 2021 22.89 0.00 0.0% 22.89 23.38 22.76 11,479,290
Oct 01 2021 22.89 0.29 1.28% 22.74 23.145 22.21 15,237,944
Sep 30 2021 22.60 -2.10 -8.5% 24.00 24.00 22.33 29,559,176
Sep 29 2021 24.70 -0.41 -1.63% 25.20 25.46 24.67 12,295,219
Sep 28 2021 25.11 0.79 3.25% 24.86 25.465 24.57 20,108,371
Sep 27 2021 24.32 0.62 2.62% 23.91 25.16 23.90 20,458,773
See More Historical Prices »


Your Recent History
NYSE
M
Macys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.