Macys Historical Data - M

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Macys Inc M NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.29 -1.7% 16.78 17.12 16.67 17.12 17.07 20:00:00
more quote information »

M Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.5717.6816.6717.178,736,233-0.79-4.5%
1 Month16.5519.0616.2017.3114,219,6760.231.39%
3 Months15.2519.0613.5116.0918,047,2501.5310.03%
6 Months22.6123.449913.5116.2815,181,321-5.83-25.79%
1 Year24.6226.4813.5118.8412,105,341-7.84-31.84%
3 Years29.5241.9913.5124.2810,182,251-12.74-43.16%
5 Years65.6473.6113.5129.858,379,392-48.86-74.44%

M 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 16.78 -0.29 -1.7% 17.12 17.19 16.67 8,265,698
Jan 23 2020 17.07 -0.08 -0.47% 17.12 17.25 16.685 6,387,622
Jan 22 2020 17.15 0.14 0.82% 17.17 17.40 17.00 8,824,321
Jan 21 2020 17.01 -0.56 -3.19% 17.58 17.60 16.92 12,765,908
Jan 17 2020 17.57 0.03 0.17% 17.57 17.68 17.4445 6,967,081
Jan 16 2020 17.54 0.12 0.69% 17.47 17.60 17.28 9,008,948
Jan 15 2020 17.42 -0.44 -2.46% 17.70 17.85 17.32 11,008,859
Jan 14 2020 17.86 -0.02 -0.11% 17.89 18.045 17.68 10,340,113
Jan 13 2020 17.88 0.08 0.45% 17.78 17.99 17.55 11,079,594
Jan 10 2020 17.80 0.17 0.96% 17.63 17.85 17.47 11,385,812
Jan 09 2020 17.63 -0.45 -2.49% 18.23 18.30 17.35 18,305,695
Jan 08 2020 18.08 0.48 2.73% 18.07 19.06 17.44 35,652,622
Jan 07 2020 17.60 0.52 3.04% 17.40 17.7688 17.20 19,852,584
Jan 06 2020 17.0802 0.57 3.45% 16.56 17.26 16.35 20,194,277
Jan 03 2020 16.51 0.01 0.06% 16.34 16.615 16.20 11,946,521
Jan 02 2020 16.5001 -0.54 -3.17% 17.18 17.27 16.39 26,252,651
Dec 31 2019 17.04 0.27 1.61% 16.72 17.05 16.53 12,914,017
Dec 30 2019 16.77 0.26 1.57% 16.56 16.94 16.4201 12,856,179
Dec 27 2019 16.51 -0.04 -0.24% 16.55 16.67 16.43 10,211,406
Dec 26 2019 16.55 0.39 2.41% 16.23 16.56 16.12 12,167,277
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200125 02:57:17