Macys Historical Data - M

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
CHART Trader
Monthly Subscription
for only
$27.87
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Macys M NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.65 +1.91% 34.61 35.11 34.145 34.27 33.96 17:22:43
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 Week30.0235.1128.93532.667910M53M23M4.5915.29%
1 Month29.935.1128.3131.57785M53M12M4.7115.75%
3 Months27.0435.1126.50530.03835M53M10M7.5728.00%
6 Months20.3435.1120.11527.26214M53M11M14.2770.16%
1 Year23.0335.1117.40524.24884M59M11M11.5850.28%
3 Years68.0373.6117.40532.52862M59M8M-33.42-49.13%
5 Years49.7273.6117.40538.90421M59M6M-15.11-30.39%

M 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 18 201833.980.14+0.41%32.9634.3113,534,193
May 17 201833.840.67+2.02%32.934.8723,311,518
May 16 201833.173.22+10.75%31.4133.452,559,033
May 15 201829.950.31+1.05%28.93530.214,916,851
May 14 201829.640.00+0.00%29.530.10510,216,227
May 11 201829.640.22+0.75%29.0129.778,927,995
May 10 201829.42-0.72-2.39%28.3129.5716,111,534
May 09 201830.140.37+1.24%29.53530.175,733,205
May 08 201829.77-0.27-0.9%29.4430.199,490,698
May 07 201830.04-1.19-3.81%29.731.2411,791,041
May 04 201831.23-0.22-0.7%30.8831.6156,595,396
May 03 201831.450.11+0.35%30.9331.776,517,602
May 02 201831.340.60+1.95%30.4231.485,395,650
May 01 201830.74-0.33-1.06%30.1331.718,627,038
Apr 30 201831.07-1.12-3.48%31.03532.3849997,486,064
Apr 27 201832.1899990.47+1.48%31.4432.457,414,327
Apr 26 201831.721.00+3.26%30.4631.97,830,058
Apr 25 201830.720.22+0.72%29.9130.8355,490,420
Apr 24 201830.50.03+0.10%30.0631.056,791,924
Apr 23 201830.470.51+1.70%29.6230.726,705,617
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.