Macys Historical Data - M

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Macys M NYSE Ordinary Share US55616P1049
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.45 +2.21% 20.8 20.92 20.115 20.34 20.35 16:33:43
more quote information »
Industry Sector
Department Stores

M Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week19.9920.9418.819.864811M20M14M0.814.05%
1 Month21.2721.785417.40519.39817M59M17M-0.47-2.21%
3 Months21.222.8717.40520.30254M59M12M-0.4-1.89%
6 Months23.0324.653417.40521.13834M59M10M-2.23-9.68%
1 Year43.1445.4117.40525.35321M59M9M-22.34-51.78%
3 Years63.5473.6117.40537.28371M59M7M-42.74-67.26%
5 Years4173.6117.40541.2397059M6M-20.2-49.27%

M 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 20 201720.7999990.40+1.99%20.11499920.9210,216,484
Nov 17 201720.3950.18+0.87%20.23520.9413,355,396
Nov 16 201720.2199990.24+1.20%19.61120.4211,010,622
Nov 15 201719.9799990.28+1.42%19.33319820.23999914,274,258
Nov 14 201719.70.38+1.97%19.0919.72999910,676,305
Nov 13 201719.319999-0.66-3.3%18.79999920.119,958,943
Nov 10 201719.9799990.48+2.46%19.520.39999928,471,177
Nov 09 201719.51.98+11.30%17.79999920.158,979,616
Nov 08 201717.520.00-0.03%17.4217.9315,945,915
Nov 07 201717.524999-0.64-3.5%17.40499818.1718,395,513
Nov 06 201718.159999-0.2-1.09%17.9418.3614,552,523
Nov 03 201718.36-0.42-2.24%18.32999918.81999914,340,868
Nov 02 201718.78-0.17-0.9%18.7519.34499910,987,453
Nov 01 201718.950.20+1.07%18.754819.6214,923,892
Oct 31 201718.75-0.07-0.37%18.5118.90999912,227,371
Oct 30 201718.819999-0.87-4.42%18.6219.5923,074,154
Oct 27 201719.689998-1.65-7.73%19.52999820.525,226,101
Oct 26 201721.340.10+0.47%20.9221.4700017,224,288
Oct 25 201721.239999-0.16-0.75%21.12999921.5299988,234,228
Oct 24 201721.3999990.07+0.33%21.15000121.6199988,546,875
Oct 23 201721.3299990.15+0.71%21.2721.785412,151,850
See More Historical Prices »


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.