Macys Historical Data

M Page 4
Download
Date Close Price change Market cap Trading volume
Jul 26, 2022 $ 17.15
-5.25%
$ 34.29 billion $ 17
Jul 25, 2022 $ 18.09
-1.01%
$ 36.19 billion $ 18
Jul 24, 2022 $ 18.28
+0.00%
$ 36.56 billion $ 18
Jul 23, 2022 $ 18.28
+0.00%
$ 36.56 billion $ 18
Jul 22, 2022 $ 18.28
-3.46%
$ 36.56 billion $ 18
Jul 21, 2022 $ 18.39
-0.86%
$ 36.79 billion $ 18
Jul 20, 2022 $ 18.55
+2.20%
$ 37.11 billion $ 74
Jul 19, 2022 $ 18.16
+0.00%
$ 36.31 billion $ 18
Jul 18, 2022 $ 17.39
+4.70%
$ 34.78 billion $ 70
Jul 17, 2022 $ 16.61
+0.00%
$ 33.22 billion $ 66
Jul 16, 2022 $ 16.61
+0.00%
$ 33.22 billion $ 66
Jul 15, 2022 $ 16.61
+2.18%
$ 33.22 billion $ 66
Jul 14, 2022 $ 16.25
-0.18%
$ 32.51 billion $ 927
Jul 13, 2022 $ 16.8
-0.65%
$ 33.59 billion $ 84
Jul 12, 2022 $ 16.91
-1.57%
$ 33.81 billion $ 186
Jul 8, 2022 $ 18.02
+0.39%
$ 36.05 billion $ 1,027
Jul 7, 2022 $ 17.95
-1.16%
$ 35.91 billion $ 1,023
Jun 30, 2022 $ 18.46
-2.02%
$ 36.93 billion $ 18
Jun 29, 2022 $ 18.84
-2.81%
$ 37.69 billion $ 19
Jun 28, 2022 $ 19.39
-4.08%
$ 38.78 billion $ 582
Jun 27, 2022 $ 20.22
-3.51%
$ 40.43 billion $ 606
Jun 26, 2022 $ 20.95
+0.00%
$ 41.9 billion $ 1,299
Jun 25, 2022 $ 20.95
+0.00%
$ 41.9 billion $ 1,299
Jun 24, 2022 $ 20.95
+9.83%
$ 41.9 billion $ 1,299
Jun 23, 2022 $ 19.08
-2.38%
$ 38.15 billion $ 19
Jun 22, 2022 $ 19.54
-0.84%
$ 39.08 billion $ 59
Jun 17, 2022 $ 19.93
+0.56%
$ 39.85 billion $ 199
Jun 16, 2022 $ 19.81
-9.50%
$ 39.63 billion $ 793
Jun 15, 2022 $ 21.9
+0.46%
$ 43.79 billion $ 44
Jun 14, 2022 $ 21.8
+2.04%
$ 43.59 billion $ 87
Jun 13, 2022 $ 22.24
-3.45%
$ 44.49 billion $ 756
Jun 12, 2022 $ 23.04
+0.00%
$ 46.08 billion $ 783
Jun 11, 2022 $ 23.04
+0.00%
$ 46.08 billion $ 783
Jun 10, 2022 $ 23.04
-1.71%
$ 46.08 billion $ 783
Jun 8, 2022 $ 24.48
+0.06%
$ 48.95 billion $ 734
Jun 7, 2022 $ 24.46
+1.14%
$ 48.92 billion $ 734
Jun 6, 2022 $ 24.19
+1.51%
$ 48.37 billion $ 24
Jun 5, 2022 $ 23.83
+0.00%
$ 47.65 billion $ 24
Jun 4, 2022 $ 23.83
+0.00%
$ 47.65 billion $ 24
Jun 3, 2022 $ 23.83
-1.06%
$ 47.65 billion $ 24
Jun 2, 2022 $ 23.65
+1.42%
$ 47.29 billion $ 47
Jun 1, 2022 $ 23.31
-1.29%
$ 46.63 billion $ 47
May 31, 2022 $ 23.62
+0.79%
$ 47.24 billion $ 24
May 30, 2022 $ 23.44
+0.00%
$ 46.87 billion $ 2,836
May 29, 2022 $ 23.44
+0.00%
$ 46.87 billion $ 2,836
May 28, 2022 $ 23.44
+0.00%
$ 46.87 billion $ 2,836
May 27, 2022 $ 23.44
+2.25%
$ 46.87 billion $ 2,836
May 26, 2022 $ 22.92
+19.44%
$ 45.84 billion $ 3,369
May 25, 2022 $ 19.19
+8.91%
$ 38.38 billion $ 2,783
May 24, 2022 $ 17.62
-4.03%
$ 35.24 billion $ 106