M

Macys Historical Data

M Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 27.70 0.52 1.91% 27.63 28.13 26.66 18,653,302
Dec 01 2021 27.18 -1.32 -4.63% 29.29 29.5227 26.98 17,426,160
Nov 30 2021 28.50 -1.25 -4.2% 29.59 29.71 27.73 20,098,793
Nov 29 2021 29.75 -0.73 -2.4% 31.07 31.23 29.03 18,076,304
Nov 26 2021 30.48 0.00 +0.00% 30.63 30.78 29.615 0
Nov 26 2021 30.48 -1.66 -5.16% 30.63 30.78 29.615 14,804,250
Nov 25 2021 32.14 0.00 +0.00% 32.56 32.70 31.08 0
Nov 24 2021 32.14 -1.49 -4.43% 32.56 32.70 31.08 18,372,230
Nov 23 2021 33.63 -0.14 -0.41% 33.44 33.78 32.67 11,815,627
Nov 22 2021 33.77 -0.94 -2.71% 35.10 35.85 33.31 21,738,289
Nov 19 2021 34.71 -2.66 -7.12% 37.16 37.71 34.60 28,114,365
Nov 18 2021 37.37 6.53 21.17% 35.00 37.95 33.42 90,686,168
Nov 17 2021 30.84 0.00 +0.00% 31.69 32.11 30.41 0
Nov 17 2021 30.84 -1.45 -4.49% 31.69 32.11 30.41 17,551,296
Nov 16 2021 32.29 1.24 3.99% 31.13 32.47 30.72 18,348,742
Nov 15 2021 31.05 0.59 1.94% 31.00 31.46 30.41 11,426,940
Nov 12 2021 30.46 -0.43 -1.39% 30.78 31.05 30.11 12,668,106
Nov 11 2021 30.89 1.07 3.59% 30.11 31.46 30.06 11,776,130
Nov 10 2021 29.82 -0.79 -2.58% 30.42 30.77 29.66 8,581,920
Nov 09 2021 30.61 -0.61 -1.95% 30.96 31.56 30.26 10,227,654
Nov 08 2021 31.22 -0.12 -0.38% 31.64 31.96 30.97 10,308,250
Nov 05 2021 31.34 0.00 +0.00% 31.22 31.88 30.69 0
Nov 05 2021 31.34 0.60 1.95% 31.22 31.88 30.69 10,037,856
Nov 04 2021 30.74 0.18 0.59% 31.08 31.74 30.3901 17,069,804
Nov 03 2021 30.56 1.93 6.74% 28.99 31.75 28.80 33,026,953
Nov 02 2021 28.63 0.21 0.74% 28.14 28.73 27.4501 12,485,675
Nov 01 2021 28.42 1.95 7.37% 26.88 28.5276 26.6151 17,639,103
Oct 29 2021 26.47 0.18 0.68% 26.09 26.61 25.85 9,663,157
Oct 28 2021 26.29 0.72 2.82% 25.73 26.4299 25.73 8,366,157
Oct 27 2021 25.57 -0.72 -2.74% 26.37 26.40 25.49 13,004,099
Oct 26 2021 26.29 -0.54 -2.01% 26.96 27.12 26.04 10,735,593
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
Sep 24 2021 23.70 0.53 2.29% 23.09 24.065 22.84 15,164,979
Sep 23 2021 23.17 0.54 2.39% 22.86 23.72 22.79 15,569,029
Sep 22 2021 22.63 1.03 4.77% 21.79 22.96 21.73 13,356,845
Sep 21 2021 21.60 0.03 0.14% 21.54 22.00 21.34 11,850,273
Sep 20 2021 21.57 -0.36 -1.64% 21.25 21.98 21.05 16,377,394
Sep 17 2021 21.93 -0.19 -0.86% 22.00 22.315 21.665 15,872,773
Sep 16 2021 22.12 0.81 3.8% 21.29 22.48 21.29 17,601,321
Sep 15 2021 21.31 0.39 1.86% 20.79 21.37 20.71 10,548,427
Sep 14 2021 20.92 -0.17 -0.81% 20.95 21.1499 20.38 12,739,580
Sep 13 2021 21.09 0.45 2.18% 20.81 21.3562 20.47 12,614,323
Sep 10 2021 20.64 -1.00 -4.62% 21.94 22.01 20.615 18,451,378
Sep 09 2021 21.64 0.41 1.93% 21.32 21.88 21.01 20,670,705
Sep 08 2021 21.23 -0.70 -3.19% 21.80 21.90 21.04 12,380,030
Sep 07 2021 21.93 0.21 0.97% 21.99 22.29 21.66 13,582,796


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.