Macys Historical Data

M Page 17
Download
Date Close Price change Market cap Trading volume
Jun 22, 2020 $ 7.04
+1.99%
$ 1.08 million $ 20,167
Jun 21, 2020 $ 6.9
+0.06%
$ 1.06 million $ 12,776
Jun 20, 2020 $ 6.9
-0.05%
$ 1.06 million $ 12,768
Jun 19, 2020 $ 6.9
-5.07%
$ 1.06 million $ 12,775
Jun 18, 2020 $ 7.27
+1.04%
$ 1.12 million $ 12,817
Jun 17, 2020 $ 7.2
-5.60%
$ 1.11 million $ 1,756
Jun 16, 2020 $ 7.62
+6.18%
$ 1.17 million $ 27,746
Jun 15, 2020 $ 7.18
-1.46%
$ 1.1 million $ 7,632
Jun 14, 2020 $ 7.29
-0.66%
$ 1.12 million $ 13,120
Jun 13, 2020 $ 7.33
+0.34%
$ 1.13 million $ 13,210
Jun 12, 2020 $ 7.31
+8.13%
$ 1.12 million $ 13,166
Jun 11, 2020 $ 6.76
-15.05%
$ 1.04 million $ 67,626
Jun 10, 2020 $ 7.96
-10.49%
$ 1.22 million $ 55,746
Jun 9, 2020 $ 8.89
-7.13%
$ 1.37 million $ 137,096
Jun 8, 2020 $ 9.57
+8.98%
$ 1.47 million $ 36,557
Jun 7, 2020 $ 8.78
-0.10%
$ 1.35 million $ 86,759
Jun 6, 2020 $ 8.79
+0.05%
$ 1.35 million $ 86,843
Jun 5, 2020 $ 8.79
+7.34%
$ 1.35 million $ 86,798
Jun 4, 2020 $ 8.19
+4.11%
$ 1.26 million $ 70,125
Jun 3, 2020 $ 7.87
+12.67%
$ 1.21 million $ 33,773
Jun 2, 2020 $ 6.98
+9.57%
$ 1.07 million $ 18,444
Jun 1, 2020 $ 6.37
+0.37%
$ 978,408 $ 21,443
May 31, 2020 $ 6.35
-0.01%
$ 974,672 $ 34,650
May 30, 2020 $ 6.35
-0.09%
$ 974,802 $ 34,654
May 29, 2020 $ 6.35
-6.84%
$ 975,744 $ 34,688
May 28, 2020 $ 6.82
-7.29%
$ 1.05 million $ 123,833
May 27, 2020 $ 7.35
+19.56%
$ 1.13 million $ 159,821
May 26, 2020 $ 6.15
+18.89%
$ 944,777 $ 17,556
May 25, 2020 $ 5.17
-0.37%
$ 794,693 $ 23,667
May 24, 2020 $ 5.19
+0.01%
$ 797,554 $ 23,752
May 23, 2020 $ 5.19
+0.03%
$ 797,429 $ 23,749
May 22, 2020 $ 5.19
-3.21%
$ 797,200 $ 23,742
May 21, 2020 $ 5.36
+5.91%
$ 823,644 $ 27,500
May 20, 2020 $ 5.06
+0.23%
$ 777,654 $ 6,613
May 19, 2020 $ 5.05
-6.52%
$ 775,857 $ 10,785
May 18, 2020 $ 5.4
+2.17%
$ 830,090 $ 11,631
May 17, 2020 $ 5.29
-0.10%
$ 812,415 $ 836
May 16, 2020 $ 5.29
-0.14%
$ 813,183 $ 837
May 15, 2020 $ 5.3
+6.09%
$ 814,277 $ 838
May 14, 2020 $ 5
-0.30%
$ 767,489 $ 2,019
May 13, 2020 $ 5.01
+0.62%
$ 769,837 $ 130
May 12, 2020 $ 4.98
-5.36%
$ 765,114 $ 9,500
May 11, 2020 $ 5.26
-1.68%
$ 808,468 $ 1,621
May 10, 2020 $ 5.35
+0.01%
$ 822,242 $ 2,350
May 9, 2020 $ 5.35
+0.03%
$ 822,159 $ 2,350
May 8, 2020 $ 5.35
+1.70%
$ 821,932 $ 2,349
Download