Macys Historical Data

M Page 3
Download
Date Close Price change Market cap Trading volume
Oct 26, 2022 $ 20.83
+1.21%
$ -- $ 21
Oct 25, 2022 $ 20.58
+3.24%
$ 41.16 billion $ 8,397
Oct 24, 2022 $ 19.94
-0.70%
$ 39.87 billion $ 598
Oct 20, 2022 $ 18.59
-0.91%
$ 37.17 billion $ 5,148
Oct 19, 2022 $ 18.76
+0.00%
$ 37.51 billion $ 5,195
Oct 18, 2022 $ 18.63
+2.03%
$ -- $ 1,864
Oct 17, 2022 $ 18.27
+1.30%
$ 36.53 billion $ 1,827
Oct 14, 2022 $ 17.77
-1.25%
$ -- $ 18
Oct 13, 2022 $ 18
+1.24%
$ 36 billion $ 18
Oct 12, 2022 $ 17.7
+0.80%
$ 35.39 billion $ 18
Oct 11, 2022 $ 17.55
-0.17%
$ 35.11 billion $ 18
Oct 3, 2022 $ 15.68
+0.00%
$ -- $ 846
Oct 2, 2022 $ 15.68
+0.00%
$ 31.35 billion $ 846
Oct 1, 2022 $ 15.68
+0.00%
$ 31.35 billion $ 846
Sep 30, 2022 $ 15.68
-1.75%
$ 31.35 billion $ 846
Sep 29, 2022 $ 15.82
-4.33%
$ 31.63 billion $ 285
Sep 28, 2022 $ 16.53
+2.26%
$ 33.06 billion $ 1,008
Sep 23, 2022 $ 15.43
-2.19%
$ 30.85 billion $ 46
Sep 22, 2022 $ 15.77
-0.54%
$ 31.54 billion $ 158
Sep 16, 2022 $ 16.29
-2.22%
$ 32.57 billion $ 16
Sep 15, 2022 $ 16.66
+0.39%
$ 33.31 billion $ 17
Sep 14, 2022 $ 16.59
+0.39%
$ 33.18 billion $ 17
Sep 8, 2022 $ 17.06
-1.73%
$ 34.13 billion $ 341
Sep 7, 2022 $ 17.37
+3.15%
$ 34.73 billion $ 347
Sep 1, 2022 $ 16.93
-2.25%
$ 33.86 billion $ 17
Aug 31, 2022 $ 17.32
-0.60%
$ 34.64 billion $ 17
Aug 30, 2022 $ 17.86
-1.05%
$ 35.71 billion $ 1,053
Aug 29, 2022 $ 18.05
-2.30%
$ 36.09 billion $ 1,065
Aug 28, 2022 $ 18.47
+0.00%
$ 36.94 billion $ 18
Aug 27, 2022 $ 18.47
+0.00%
$ 36.94 billion $ 18
Aug 26, 2022 $ 18.47
-3.04%
$ 36.94 billion $ 18
Aug 25, 2022 $ 19.05
+2.67%
$ 38.1 billion $ 1,905
Aug 24, 2022 $ 18.55
-3.91%
$ 37.11 billion $ 371
Aug 23, 2022 $ 19.31
+3.54%
$ 38.62 billion $ 5,793
Aug 22, 2022 $ 18.65
+0.08%
$ 37.3 billion $ 2,947
Aug 19, 2022 $ 20
-1.48%
$ 40.01 billion $ 20
Aug 18, 2022 $ 20.3
+1.60%
$ 40.61 billion $ 20
Aug 17, 2022 $ 20.45
-3.10%
$ 40.91 billion $ 41
Aug 16, 2022 $ 21.11
-2.43%
$ 42.22 billion $ 42
Aug 11, 2022 $ 19.13
+4.39%
$ 38.25 billion $ 1,645
Aug 10, 2022 $ 18.32
+4.48%
$ 36.64 billion $ 2,711
Aug 9, 2022 $ 17.54
-6.65%
$ 35.07 billion $ 1,087
Aug 8, 2022 $ 18.79
+1.02%
$ 37.57 billion $ 601
Aug 2, 2022 $ 17.4
-2.47%
$ 34.79 billion $ 52
Aug 1, 2022 $ 17.84
+1.11%
$ 35.67 billion $ 107
Jul 31, 2022 $ 17.64
+0.00%
$ 35.28 billion $ 71
Jul 30, 2022 $ 17.64
+0.00%
$ 35.28 billion $ 71
Jul 29, 2022 $ 17.64
+1.12%
$ 35.28 billion $ 71
Jul 28, 2022 $ 17.45
+0.00%
$ 34.89 billion $ 17
Jul 27, 2022 $ 17.45
+2.05%
$ 34.89 billion $ 17