Macys Historical Data - M

M Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 19 2019 16.129999 16.149999 0.16 +1.00% 15.1 16.3 13,487,640
Aug 16 2019 16.25 15.99 -0.15 -0.93% 15.9 16.42 14,068,897
Aug 15 2019 16.69 16.14 -0.69 -4.1% 15.8 16.94 23,120,234
Aug 14 2019 16.399999 16.83 -2.62 -13.47% 15.82 19.4 65,201,462
Aug 13 2019 19.16 19.45 0.17 +0.88% 18.86 20.25 15,840,472
Aug 12 2019 19.41 19.28 -0.22 -1.13% 18.95 19.47 11,533,655
Aug 09 2019 20.28 19.5 -0.82 -4.04% 19.36 20.37 11,794,513
Aug 08 2019 20.55 20.32 -0.12 -0.59% 20.175 20.75 7,396,971
Aug 07 2019 20.53 20.44 -0.41 -1.97% 20.15 20.97 7,830,020
Aug 06 2019 20.76 20.85 0.00 +0.00% 20.41 20.94 0
Aug 06 2019 20.76 20.85 0.24 +1.16% 20.41 20.94 7,678,554
Aug 05 2019 20.95 20.61 -0.68 -3.19% 19.8 21.23 16,217,852
Aug 02 2019 21.15 21.29 0.08 +0.38% 21 21.58 6,989,534
Aug 01 2019 22.72 21.21 -1.51 -6.65% 21.08 22.845 11,846,147
Jul 31 2019 22.51 22.72 0.45 +2.02% 22.37 22.99 10,370,432
Jul 30 2019 22.59 22.27 -0.25 -1.11% 22.04 22.68 6,218,396
Jul 29 2019 22.95 22.52 -0.35 -1.53% 22.33 23.03 5,448,101
Jul 26 2019 22.84 22.87 0.08 +0.35% 22.4185 22.93 5,136,294
Jul 25 2019 23.15 22.79 -0.42 -1.81% 22.54 23.4499 7,140,652
Jul 24 2019 22.61 23.21 0.61 +2.70% 22.556 23.4 8,573,925
Jul 23 2019 22.2 22.6 0.51 +2.31% 22.13 22.685 6,263,733
Jul 22 2019 22.18 22.09 -0.01 -0.05% 21.89 22.57 6,427,455
Jul 19 2019 21.6 22.1 0.50 +2.31% 21.56 22.29 7,647,344
Jul 18 2019 21.37 21.6 0.19 +0.89% 21.09 21.67 6,305,122
Jul 17 2019 22.01 21.41 -0.58 -2.64% 21.4 22.06 7,142,271
Jul 16 2019 22.04 21.99 -0.05 -0.23% 21.92 22.38 7,828,591
Jul 15 2019 21.95 22.04 0.06 +0.27% 21.86 22.39 6,949,911
Jul 12 2019 21.45 21.98 0.59 +2.76% 21.35 22.21 7,456,064
Jul 11 2019 21.24 21.39 0.17 +0.80% 21.028 21.43 6,225,181
Jul 10 2019 21.35 21.22 -0.13 -0.61% 21.125 21.43 6,025,693
Jul 09 2019 21.57 21.35 -0.32 -1.48% 21.23 21.96 10,021,906
Jul 08 2019 21.69 21.67 -0.03 -0.14% 21.42 21.82 7,340,046
Jul 05 2019 21.22 21.7 0.36 +1.69% 21.17 21.83 5,867,821
Jul 04 2019 21.13 21.34 0.00 +0.00% 20.98 21.46 0
Jul 03 2019 21.13 21.34 0.29 +1.38% 20.98 21.46 4,552,775
Jul 02 2019 21.37 21.05 -0.34 -1.59% 20.87 21.48 7,660,792
Jul 01 2019 21.79 21.39 -0.11 -0.51% 21.275 22.37 10,493,353
Jun 28 2019 21.55 21.5 0.00 +0.00% 21.36 21.75 9,999,598
Jun 27 2019 21.95 21.5 -0.15 -0.69% 21.28 22.07 8,191,307
Jun 26 2019 21.38 21.65 0.35 +1.64% 21.29 21.91 8,003,128
Jun 25 2019 21.82 21.3 -0.44 -2.02% 21.18 22.15 8,102,152
Jun 24 2019 22.15 21.74 -0.56 -2.51% 21.68 22.3 6,685,128
Jun 21 2019 21.97 22.3 0.38 +1.73% 21.7 22.445 9,158,751
Jun 20 2019 22.33 21.92 -0.22 -0.99% 21.615 22.35 7,370,773
Jun 19 2019 21.9 22.14 0.24 +1.10% 21.58 22.24 8,727,309
Jun 18 2019 21.75 21.9 0.18 +0.83% 21.55 22.2 8,309,347
Jun 17 2019 21.5 21.72 0.17 +0.79% 21.28 22.09 7,360,688
Jun 14 2019 21.75 21.55 -0.22 -1.01% 21.07 21.8 9,279,606
Jun 13 2019 21.16 21.77 0.29 +1.35% 21.1315 21.905 9,911,616
Jun 12 2019 21.89 21.48 -0.47 -2.14% 21.26 22.01 9,004,424
Jun 11 2019 21.54 21.9499 0.29 +1.34% 21.5 21.9499 9,241,129
Jun 10 2019 20.61 21.66 1.21 +5.92% 20.5 21.7 14,796,888
Jun 07 2019 20.5 20.45 0.05 +0.25% 20.21 20.6 10,126,964
Jun 06 2019 21 20.4 -0.66 -3.13% 20.02 21.1515 14,332,707
Jun 05 2019 21.7 21.06 -0.54 -2.5% 20.96 21.8 7,451,755
Jun 04 2019 21.27 21.6 0.40 +1.89% 21.23 21.73 13,132,033
Jun 03 2019 20.54 21.2 0.88 +4.33% 20.49 21.3 9,656,726
May 31 2019 20.57 20.32 -0.35 -1.69% 20.05 20.65 11,299,934
May 30 2019 21.05 20.67 -0.23 -1.1% 20.67 21.3 7,860,187
May 29 2019 20.85 20.9 -0.14 -0.67% 20.57 21.14 8,027,986
May 28 2019 21 21.04 0.12 +0.57% 20.91 21.38 8,048,858
May 27 2019 21.32 20.92 0.00 +0.00% 20.81 21.46 0
May 24 2019 21.32 20.92 -0.42 -1.97% 20.81 21.46 9,572,716
May 23 2019 21.52 21.3399 -0.51 -2.33% 21.2 21.75 10,410,376
May 22 2019 21.68 21.85 0.25 +1.16% 21.43 21.86 10,942,873


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.