M

Macys Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Macys Inc M NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.33 1.98% 16.96 19:25:21
Open Price Low Price High Price Close Price Prev Close
16.62 16.5202 17.551 17.00 16.63
more quote information »

M Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.9217.579916.4116.9311,447,3450.040.24%
1 Month18.8119.20515.683117.4312,463,294-1.85-9.84%
3 Months17.3920.3815.5518.1814,808,816-0.43-2.47%
6 Months15.3521.1013.5617.1915,933,0571.6110.49%
1 Year6.3922.305.5712.0621,663,04710.57165.41%
3 Years39.4941.994.3813.4718,473,300-22.53-57.05%
5 Years35.9245.414.3817.0514,647,008-18.96-52.78%

M 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 17.00 0.37 2.22% 16.62 17.551 16.5202 16,413,529
Jul 29 2021 16.63 -0.10 -0.6% 16.89 17.20 16.62 9,892,330
Jul 28 2021 16.73 -0.31 -1.82% 17.07 17.32 16.63 9,495,807
Jul 27 2021 17.04 -0.41 -2.35% 17.38 17.38 16.5982 13,251,975
Jul 26 2021 17.45 0.79 4.74% 16.75 17.5799 16.7282 12,561,431
Jul 23 2021 16.66 -0.30 -1.77% 16.92 17.12 16.41 12,035,182
Jul 22 2021 16.96 -0.62 -3.53% 17.54 17.55 16.82 13,641,860
Jul 21 2021 17.58 0.72 4.27% 17.09 17.83 17.09 14,195,722
Jul 20 2021 16.86 0.75 4.66% 16.16 16.985 15.95 14,087,674
Jul 19 2021 16.11 -0.83 -4.9% 16.35 16.53 15.6831 17,393,742
Jul 16 2021 16.94 -0.62 -3.53% 17.77 18.00 16.73 12,929,102
Jul 15 2021 17.56 -0.49 -2.71% 18.00 18.05 17.1731 11,925,522
Jul 14 2021 18.05 -0.50 -2.7% 18.72 19.09 18.03 9,111,190
Jul 13 2021 18.55 -0.55 -2.88% 19.00 19.205 18.43 9,987,130
Jul 12 2021 19.10 0.43 2.3% 18.55 19.18 18.2301 12,958,752
Jul 09 2021 18.67 1.20 6.87% 17.61 18.71 17.61 15,112,966
Jul 08 2021 17.47 0.30 1.75% 16.74 17.47 16.50 15,353,679
Jul 07 2021 17.17 -1.09 -5.97% 18.09 18.1687 17.045 16,955,036
Jul 06 2021 18.26 -0.36 -1.93% 18.61 18.65 17.87 10,286,815
Jul 02 2021 18.62 -0.21 -1.12% 18.81 18.81 18.46 5,626,679
Jul 01 2021 18.83 -0.13 -0.69% 19.26 19.37 18.71 8,431,022
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.