1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Macys Inc (M)
  7. Historical

M

Macys Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Macys Inc M NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.80 -5.6% 30.34 17:00:00
Open Price Low Price High Price Close Price Prev Close
30.63 29.615 30.78 30.30 32.14
more quote information »

M Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.1637.7129.61533.7120,010,128-6.82-18.35%
1 Month26.0937.9525.8532.7819,554,6634.2516.29%
3 Months22.5137.9520.3827.0717,238,8367.8334.78%
6 Months18.0837.9515.683123.0416,701,25012.2667.81%
1 Year10.6937.959.9518.4318,966,35419.65183.82%
3 Years32.1537.954.3813.6919,702,005-1.81-5.63%
5 Years43.7544.004.3817.0715,463,017-13.41-30.65%

M 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 30.48 -1.66 -5.16% 30.63 30.78 29.615 14,804,250
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 -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 8,582,420
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 10,308,078
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
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.