Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.18	18.74	17.87	17.92	34,559,396	-0.14(-0.75%)
Nov 29, 2017	16.77	18.21	16.77	18.05	40,775,240	+1.36(+8.16%)
Nov 28, 2017	16.12	16.73	15.90	16.69	21,400,478	+0.72(+4.53%)
Nov 27, 2017	15.91	16.08	15.51	15.97	22,185,416	+0.11(+0.66%)
Nov 24, 2017	16.03	16.30	15.82	15.86	17,084,466	+0.33(+2.13%)
Nov 22, 2017	15.46	15.91	15.29	15.53	13,717,417	+0.16(+1.03%)
Nov 21, 2017	15.67	15.67	15.32	15.37	13,449,476	-0.29(-1.83%)
Nov 20, 2017	15.31	15.75	15.14	15.66	14,968,118	+0.34(+2.21%)
Nov 17, 2017	15.57	15.76	15.23	15.32	18,608,542	+0.08(+0.49%)
Nov 16, 2017	15.06	15.37	14.76	15.24	15,360,057	+0.20(+1.35%)
Nov 15, 2017	14.63	15.24	14.55	15.04	20,055,414	+0.21(+1.42%)
Nov 14, 2017	14.42	14.85	14.37	14.83	14,220,562	+0.28(+1.91%)
Nov 13, 2017	15.05	15.13	14.15	14.55	28,405,462	-0.49(-3.25%)
Nov 10, 2017	14.69	15.36	14.68	15.04	38,064,960	+0.36(+2.46%)
Nov 09, 2017	13.56	15.13	13.40	14.68	80,691,496	+1.45(+10.98%)
Nov 08, 2017	13.18	13.50	13.11	13.23	26,370,896	+0.03(+0.23%)
Nov 07, 2017	13.67	13.68	13.10	13.20	27,135,554	-0.47(-3.47%)
Nov 06, 2017	13.79	13.82	13.50	13.67	19,490,180	-0.15(-1.09%)
Nov 03, 2017	14.15	14.17	13.80	13.82	19,872,824	-0.32(-2.24%)
Nov 02, 2017	14.36	14.56	14.11	14.14	14,665,309	-0.13(-0.90%)
Nov 01, 2017	14.19	14.77	14.12	14.27	19,836,122	+0.14(+1.01%)
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%)