Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	14.14	14.24	13.93	14.12	17,093,370	-0.06(-0.42%)
Oct 30, 2017	14.48	14.75	14.02	14.18	32,058,802	-0.64(-4.32%)
Oct 27, 2017	15.33	15.43	14.75	14.82	33,790,964	-1.24(-7.73%)
Oct 26, 2017	16.02	16.16	15.75	16.06	10,393,131	+0.08(+0.47%)
Oct 25, 2017	16.07	16.21	15.91	15.99	11,111,750	-0.12(-0.75%)
Oct 24, 2017	16.16	16.28	15.92	16.11	11,375,291	+0.05(+0.33%)
Oct 23, 2017	16.01	16.40	16.01	16.06	16,166,613	+0.12(+0.76%)
Oct 20, 2017	15.35	15.98	15.33	15.94	17,742,398	+0.74(+4.85%)
Oct 19, 2017	15.11	15.30	15.01	15.20	7,064,189	+0.03(+0.20%)
Oct 18, 2017	15.06	15.30	15.00	15.17	9,024,053	+0.15(+1.00%)
Oct 17, 2017	14.97	15.05	14.81	15.02	11,279,202	+0.05(+0.30%)
Oct 16, 2017	15.07	15.09	14.65	14.97	28,775,458	-0.23(-1.53%)
Oct 13, 2017	15.29	15.43	15.13	15.21	11,177,394	-0.03(-0.20%)
Oct 12, 2017	15.37	15.37	15.09	15.24	12,776,032	-0.17(-1.12%)
Oct 11, 2017	15.54	15.61	15.35	15.41	9,555,982	-0.14(-0.92%)
Oct 10, 2017	15.45	15.64	15.40	15.55	11,208,609	+0.23(+1.52%)
Oct 09, 2017	15.79	15.80	15.30	15.32	17,017,094	-0.35(-2.21%)
Oct 06, 2017	15.73	15.87	15.49	15.67	17,581,528	-0.17(-1.05%)
Oct 05, 2017	15.54	16.01	15.46	15.83	12,571,389	+0.30(+1.94%)
Oct 04, 2017	15.81	15.82	15.50	15.53	12,652,668	-0.32(-1.99%)
Oct 03, 2017	15.80	15.85	15.42	15.85	13,288,603	+0.12(+0.77%)
Oct 02, 2017	16.35	16.35	15.33	15.73	30,073,134	-0.70(-4.26%)
Sep 29, 2017	16.61	16.82	16.38	16.43	9,830,939	-0.15(-0.91%)
Sep 28, 2017	16.67	16.88	16.57	16.58	9,033,967	-0.09(-0.54%)
Sep 27, 2017			16.36	16.67	9,207,173	+0.20(+1.23%)
Sep 26, 2017	16.47	16.55	16.30	16.46	7,096,502	+0.05(+0.28%)
Sep 25, 2017	16.09	16.62	16.08	16.42	8,992,522	+0.21(+1.30%)
Sep 22, 2017	15.94	16.30	15.94	16.21	9,547,357	+0.28(+1.75%)
Sep 21, 2017	16.20	16.22	15.74	15.93	13,660,805	-0.24(-1.49%)
Sep 20, 2017	16.33	16.33	16.05	16.17	12,839,229	-0.23(-1.38%)
Sep 19, 2017	16.76	16.95	16.28	16.40	15,676,679	-0.24(-1.45%)
Sep 18, 2017	17.00	17.11	16.63	16.64	10,837,158	-0.36(-2.13%)
Sep 15, 2017	16.56	17.08	16.55	17.00	21,635,140	+0.44(+2.64%)
Sep 14, 2017	16.78	16.81	16.45	16.56	11,361,639	-0.21(-1.22%)
Sep 13, 2017	16.79	16.91	16.41	16.77	17,163,030	+0.32(+1.94%)
Sep 12, 2017	15.95	16.52	15.91	16.45	12,231,468	+0.55(+3.45%)
Sep 11, 2017	15.58	16.09	15.58	15.90	10,643,597	+0.12(+0.75%)
Sep 08, 2017	16.06	16.10	15.74	15.78	8,363,490	-0.30(-1.84%)
Sep 07, 2017	16.52	16.61	15.98	16.08	9,320,993	-0.33(-2.03%)
Sep 06, 2017	15.66	16.47	15.66	16.41	19,306,554	+0.86(+5.52%)
Sep 05, 2017	15.80	15.80	15.39	15.55	10,081,212	-0.30(-1.87%)
Sep 01, 2017	15.46	15.89	15.45	15.85	9,391,906	+0.47(+3.08%)
Aug 31, 2017	15.42	15.52	15.30	15.37	10,736,468	-0.04(-0.29%)
Aug 30, 2017	15.50	15.58	15.36	15.42	6,055,992	-0.08(-0.53%)
Aug 29, 2017	15.45	15.52	15.32	15.50	9,650,242	-0.16(-1.04%)
Aug 28, 2017	15.69	15.73	15.50	15.66	7,832,186	+0.04(+0.24%)
Aug 25, 2017	15.29	15.74	15.29	15.63	11,755,157	+0.31(+2.03%)
Aug 24, 2017	15.46	15.74	15.25	15.32	16,654,888	+0.14(+0.93%)
Aug 23, 2017	15.04	15.33	14.96	15.17	11,979,865	+0.06(+0.39%)
Aug 22, 2017	14.81	15.23	14.76	15.12	23,707,546	+0.66(+4.56%)
Aug 21, 2017	14.42	14.58	14.30	14.46	12,652,157	+0.03(+0.21%)
Aug 18, 2017	14.48	14.54	14.32	14.43	14,168,002	-0.10(-0.66%)
Aug 17, 2017	14.87	14.90	14.52	14.52	27,507,456	-0.38(-2.58%)
Aug 16, 2017	15.15	15.39	14.89	14.91	11,836,805	-0.11(-0.74%)
Aug 15, 2017	15.10	15.20	14.96	15.02	10,730,156	-0.04(-0.30%)
Aug 14, 2017	15.37	15.47	15.03	15.06	11,920,862	-0.20(-1.31%)
Aug 11, 2017	15.09	15.57	14.92	15.26	16,891,878	-0.04(-0.24%)
Aug 10, 2017	16.74	16.91	15.21	15.30	53,606,980	-1.75(-10.25%)
Aug 09, 2017	17.32	17.51	16.86	17.05	13,467,834	-0.36(-2.08%)
Aug 08, 2017	17.85	17.94	17.37	17.41	8,625,832	-0.03(-0.17%)
Aug 07, 2017	17.23	17.54	17.05	17.44	8,202,129	+0.19(+1.12%)
Aug 04, 2017	17.45	17.49	17.15	17.25	11,828,104	-0.21(-1.23%)
Aug 03, 2017	17.24	17.80	17.19	17.46	8,169,033	+0.31(+1.81%)
Aug 02, 2017	17.58	17.73	17.10	17.15	8,820,727	-0.60(-3.38%)