Macys Historical Data

M Page 16
Download
Date Close Price change Market cap Trading volume
Aug 11, 2020 $ 7.02
-1.53%
$ 1.08 million $ 6,028
Aug 10, 2020 $ 7.13
+7.99%
$ 1.09 million $ 1,140
Aug 9, 2020 $ 6.6
+0.00%
$ 1.01 million $ 5,299
Aug 8, 2020 $ 6.59
-0.08%
$ 1.01 million $ 5,295
Aug 7, 2020 $ 6.6
+6.04%
$ 1.01 million $ 5,299
Aug 6, 2020 $ 6.22
-2.36%
$ 955,866 $ 635
Aug 5, 2020 $ 6.37
+4.17%
$ 978,916 $ 2,588
Aug 4, 2020 $ 6.12
+0.70%
$ 939,776 $ 1,548
Aug 3, 2020 $ 6.08
+0.39%
$ 933,550 $ 3,623
Aug 2, 2020 $ 6.05
-0.03%
$ 929,592 $ 2,227
Aug 1, 2020 $ 6.05
+0.08%
$ 929,838 $ 2,228
Jul 31, 2020 $ 6.05
-2.88%
$ 929,126 $ 2,226
Jul 30, 2020 $ 6.23
-3.78%
$ 956,740 $ 2,922
Jul 29, 2020 $ 6.47
+1.02%
$ 994,406 $ 4,785
Jul 28, 2020 $ 6.41
+3.54%
$ 984,309 $ 4,570
Jul 27, 2020 $ 6.19
-3.77%
$ 950,655 $ 13,785
Jul 26, 2020 $ 6.43
+0.06%
$ 987,871 $ 225
Jul 25, 2020 $ 6.43
-0.02%
$ 987,311 $ 225
Jul 24, 2020 $ 6.43
-3.34%
$ 986,986 $ 225
Jul 23, 2020 $ 6.65
+3.22%
$ 1.02 million $ 11,100
Jul 22, 2020 $ 6.44
-5.20%
$ 989,256 $ 27,916
Jul 21, 2020 $ 6.79
+6.16%
$ 1.04 million $ 6,922
Jul 20, 2020 $ 6.4
-3.58%
$ 982,727 $ 9,950
Jul 19, 2020 $ 6.64
-0.07%
$ 1.02 million $ 1,779
Jul 18, 2020 $ 6.64
-0.01%
$ 1.02 million $ 1,780
Jul 17, 2020 $ 6.64
-3.57%
$ 1.02 million $ 1,780
Jul 16, 2020 $ 6.89
-4.33%
$ 1.06 million $ 3,796
Jul 15, 2020 $ 7.2
+7.21%
$ 1.11 million $ 13,972
Jul 14, 2020 $ 6.72
+2.40%
$ 1.03 million $ 2,237
Jul 13, 2020 $ 6.56
-2.86%
$ 1.01 million $ 4,120
Jul 12, 2020 $ 6.75
+0.04%
$ 1.04 million $ 15,513
Jul 11, 2020 $ 6.75
+0.03%
$ 1.04 million $ 15,505
Jul 10, 2020 $ 6.75
+2.06%
$ 1.04 million $ 15,500
Jul 9, 2020 $ 6.61
-3.33%
$ 1.02 million $ 3,153
Jul 8, 2020 $ 6.84
+4.17%
$ 1.05 million $ 2,113
Jul 7, 2020 $ 6.56
-0.64%
$ 1.01 million $ 9,071
Jul 6, 2020 $ 6.61
-2.59%
$ 1.01 million $ 102,968
Jul 5, 2020 $ 6.78
+0.08%
$ 1.04 million $ 11,817
Jul 4, 2020 $ 6.78
-0.05%
$ 1.04 million $ 11,807
Jul 3, 2020 $ 6.78
+0.06%
$ 1.04 million $ 11,815
Jul 2, 2020 $ 6.78
+3.50%
$ 1.04 million $ 11,809
Jul 1, 2020 $ 6.55
-4.56%
$ 1.01 million $ 15,521
Jun 30, 2020 $ 6.86
+3.84%
$ 1.05 million $ 11,075
Jun 29, 2020 $ 6.61
+9.99%
$ 1.02 million $ 13,555
Jun 28, 2020 $ 6.01
-0.08%
$ 922,858 $ 44,248
Jun 27, 2020 $ 6.01
-0.03%
$ 923,538 $ 44,281
Jun 26, 2020 $ 6.01
-7.35%
$ 923,759 $ 44,292
Jun 25, 2020 $ 6.49
-3.91%
$ 997,078 $ 3,473
Jun 24, 2020 $ 6.76
-5.14%
$ 1.04 million $ 19,627
Jun 23, 2020 $ 7.12
+1.18%
$ 1.09 million $ 5,598