M

Macys Historical Data

Company Name Stock Ticker Symbol Market Type
Macys Inc M NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 17.53 06:37:51
Open Price Low Price High Price Close Price Prev Close
17.53
more quote information »

M Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.1717.6315.3316.4412,311,4141.368.41%
1 Month17.37518.8115.1016.6111,516,3850.1550.89%
3 Months16.4821.7315.1017.7511,537,1741.056.37%
6 Months24.3427.3015.1020.0513,021,105-6.81-27.98%
1 Year22.0637.9515.1023.8514,402,501-4.53-20.53%
3 Years15.0537.954.3814.2320,691,4302.4816.48%
5 Years20.8941.994.3817.0816,401,321-3.36-16.08%

M 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 17.53 0.23 1.33% 16.96 17.63 16.815 12,325,176
Oct 04 2022 17.30 1.21 7.52% 16.68 17.375 16.59 11,006,511
Oct 03 2022 16.09 0.42 2.68% 16.04 16.29 15.60 10,124,494
Sep 30 2022 15.67 -0.17 -1.07% 15.53 16.53 15.33 15,491,755
Sep 29 2022 15.84 -0.69 -4.17% 16.17 16.24 15.61 12,609,134
Sep 28 2022 16.53 0.71 4.49% 15.86 16.61 15.78 10,976,860
Sep 27 2022 15.82 0.61 4.01% 15.40 15.95 15.40 11,597,639
Sep 26 2022 15.21 -0.51 -3.24% 15.55 15.865 15.10 10,191,975
Sep 23 2022 15.72 -0.07 -0.44% 15.50 15.75 15.3218 12,255,341
Sep 22 2022 15.79 -0.66 -4.01% 16.50 16.50 15.73 11,577,259
Sep 21 2022 16.45 -0.10 -0.6% 16.70 17.02 16.44 10,592,721
Sep 20 2022 16.55 -0.43 -2.53% 16.84 16.965 16.375 7,967,419
Sep 19 2022 16.98 0.27 1.62% 16.48 17.01 16.37 9,072,203
Sep 16 2022 16.71 0.05 0.3% 16.41 16.77 16.24 16,408,290
Sep 15 2022 16.66 0.08 0.48% 16.58 17.07 16.475 11,409,714
Sep 14 2022 16.58 -0.55 -3.21% 17.05 17.1099 16.35 12,726,030
Sep 13 2022 17.13 -1.22 -6.65% 17.74 17.98 16.95 12,484,094
Sep 12 2022 18.35 0.14 0.77% 18.39 18.81 18.12 10,728,838
Sep 09 2022 18.21 0.63 3.58% 17.74 18.255 17.70 10,337,573
Sep 08 2022 17.58 0.21 1.21% 17.375 17.60 16.885 10,444,683
Sep 07 2022 17.37 0.54 3.21% 16.71 17.42 16.54 9,002,131
Sep 06 2022 16.83 -0.27 -1.58% 17.26 17.435 16.57 11,741,685
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20221006 10:53:38