Macys Historical Data - M

M Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 6.8001 0.77 12.77% 6.40 7.175 5.93 50,993,707
Apr 08 2020 6.03 0.15 2.55% 6.06 6.35 5.88 27,928,604
Apr 07 2020 5.88 0.28 5.0% 6.22 6.89 5.62 49,457,872
Apr 06 2020 5.60 0.76 15.7% 5.1402 5.68 4.98 39,765,779
Apr 03 2020 4.84 0.35 7.8% 4.53 4.865 4.40 99,468,466
Apr 02 2020 4.49 0.03 0.67% 4.50 5.19 4.38 41,826,261
Apr 01 2020 4.46 -0.48 -9.72% 4.71 4.89 4.38 44,429,956
Mar 31 2020 4.94 -0.39 -7.32% 5.31 5.48 4.83 35,535,272
Mar 30 2020 5.33 -0.22 -3.96% 5.43 5.635 5.00 24,509,200
Mar 27 2020 5.55 -0.44 -7.35% 5.60 5.96 5.26 26,122,699
Mar 26 2020 5.99 -0.60 -9.1% 6.60 7.12 5.88 39,045,444
Mar 25 2020 6.59 0.84 14.61% 6.11 6.84 5.20 40,931,683
Mar 24 2020 5.75 0.95 19.79% 5.17 5.90 4.97 56,387,137
Mar 23 2020 4.80 -1.08 -18.37% 5.94 6.25 4.73 45,679,110
Mar 20 2020 5.88 -0.82 -12.24% 6.85 7.20 5.81 25,116,426
Mar 19 2020 6.70 0.51 8.24% 6.10 7.01 5.70 18,829,616
Mar 18 2020 6.19 -0.43 -6.5% 6.20 6.39 5.56 20,926,315
Mar 17 2020 6.6201 -0.18 -2.65% 6.80 7.26 6.00 28,712,649
Mar 16 2020 6.80 -0.99 -12.71% 6.76 7.60 6.50 21,904,096
Mar 13 2020 7.79 0.67 9.41% 7.97 8.12 7.28 23,476,462
Mar 12 2020 7.12 -2.38 -25.05% 8.30 9.03 7.00 30,935,898
Mar 11 2020 9.50 -0.84 -8.12% 10.07 10.24 9.27 27,695,349
Mar 10 2020 10.34 0.06 0.58% 10.97 11.33 9.855 18,242,806
Mar 09 2020 10.28 -1.20 -10.45% 10.60 11.05 10.02 21,784,170
Mar 06 2020 11.4801 -0.10 -0.86% 11.20 11.91 11.01 23,773,464
Mar 05 2020 11.58 -1.02 -8.1% 12.30 12.51 11.50 22,341,210
Mar 04 2020 12.60 0.04 0.32% 12.70 12.9447 12.30 21,248,681
Mar 03 2020 12.56 -0.34 -2.64% 13.04 13.47 12.387 19,901,521
Mar 02 2020 12.90 -0.38 -2.86% 13.36 13.50 12.425 20,729,076
Feb 28 2020 13.28 0.38 2.95% 12.46 13.45 12.41 21,074,177
Feb 27 2020 12.90 -0.67 -4.94% 13.16 13.60 12.44 22,177,281
Feb 26 2020 13.57 -1.06 -7.25% 14.63 14.865 13.51 25,392,403
Feb 25 2020 14.63 -0.82 -5.31% 15.66 16.70 14.51 24,809,553
Feb 24 2020 15.45 -0.76 -4.69% 15.68 16.00 15.25 12,556,955
Feb 21 2020 16.21 -0.43 -2.58% 16.52 16.65 16.17 8,116,377
Feb 20 2020 16.64 0.35 2.15% 16.20 16.66 16.17 8,998,288
Feb 19 2020 16.29 0.18 1.12% 16.05 16.35 15.86 8,889,910
Feb 18 2020 16.11 -0.56 -3.36% 16.61 16.76 15.88 12,493,831
Feb 17 2020 16.67 0.00 +0.00% 16.66 16.89 16.605 0
Feb 14 2020 16.67 0.00 +0.00% 16.66 16.89 16.605 0
Feb 14 2020 16.67 -0.07 -0.42% 16.66 16.89 16.605 5,559,735
Feb 13 2020 16.74 -0.26 -1.53% 16.90 16.95 16.50 7,336,047
Feb 12 2020 17.00 0.68 4.17% 16.43 17.09 16.32 12,003,302
Feb 11 2020 16.32 0.09 0.55% 16.36 16.40 16.10 6,727,461
Feb 10 2020 16.23 0.00 +0.00% 16.40 16.58 16.17 0
Feb 10 2020 16.23 -0.16 -0.98% 16.40 16.58 16.17 7,085,813
Feb 07 2020 16.39 -0.56 -3.3% 16.84 17.30 16.35 8,700,482
Feb 06 2020 16.95 -0.51 -2.92% 17.49 17.67 16.94 12,266,507
Feb 05 2020 17.4606 1.03 6.27% 16.70 17.48 16.51 24,430,381
Feb 04 2020 16.43 0.05 0.31% 16.65 17.06 15.90 15,637,324
Feb 03 2020 16.38 0.43 2.7% 15.99 16.76 15.89 15,923,117
Jan 31 2020 15.95 -0.88 -5.23% 16.78 16.83 15.78 16,621,543
Jan 30 2020 16.83 -0.05 -0.3% 16.63 16.98 16.57 8,425,104
Jan 29 2020 16.88 0.01 0.06% 16.95 17.175 16.85 7,847,438
Jan 28 2020 16.87 0.47 2.87% 16.57 16.94 16.36 10,569,529
Jan 27 2020 16.40 -0.38 -2.26% 16.41 16.55 16.19 7,584,885
Jan 24 2020 16.78 -0.29 -1.7% 17.12 17.19 16.67 8,265,698
Jan 23 2020 17.07 -0.08 -0.47% 17.12 17.25 16.685 6,387,622
Jan 22 2020 17.15 0.14 0.82% 17.17 17.40 17.00 8,824,321
Jan 21 2020 17.01 -0.56 -3.19% 17.58 17.60 16.92 12,765,908
Jan 20 2020 17.57 0.00 +0.00% 17.57 17.68 17.4445 0
Jan 17 2020 17.57 0.03 0.17% 17.57 17.68 17.4445 6,967,081
Jan 16 2020 17.54 0.12 0.69% 17.47 17.60 17.28 9,008,948
Jan 15 2020 17.42 -0.44 -2.46% 17.70 17.85 17.32 11,008,859
Jan 14 2020 17.86 -0.02 -0.11% 17.89 18.045 17.68 10,340,063
Jan 13 2020 17.88 0.08 0.45% 17.78 17.99 17.55 11,079,594


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.