Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.602	9.719	8.970	9.205	57,731,964	-0.58(-5.90%)
Nov 27, 2020	9.638	9.845	9.529	9.782	27,069,550	-0.14(-1.36%)
Nov 25, 2020	9.484	10.27	9.322	9.917	60,317,560	+0.13(+1.29%)
Nov 24, 2020	9.953	10.11	9.584	9.791	64,095,588	+0.41(+4.32%)
Nov 23, 2020	8.430	9.692	8.402	9.385	80,018,320	+1.23(+15.03%)
Nov 20, 2020	8.231	8.529	8.069	8.159	32,640,280	-0.12(-1.42%)
Nov 19, 2020	7.681	8.330	7.267	8.276	71,528,088	+0.17(+2.11%)
Nov 18, 2020	8.060	8.348	7.834	8.105	54,467,740	+0.17(+2.16%)
Nov 17, 2020	7.113	8.006	6.978	7.934	56,692,884	+0.70(+9.73%)
Nov 16, 2020	7.104	7.248	6.690	7.230	42,866,480	+0.60(+8.97%)
Nov 13, 2020	6.374	6.653	6.284	6.635	28,024,348	+0.33(+5.29%)
Nov 12, 2020	6.500	6.617	6.212	6.302	27,793,564	-0.38(-5.67%)
Nov 11, 2020	7.077	7.104	6.653	6.681	25,074,196	-0.31(-4.39%)
Nov 10, 2020	6.924	7.285	6.879	6.987	34,507,872	+0.05(+0.65%)
Nov 09, 2020	7.276	7.889	6.626	6.942	62,906,688	+1.02(+17.20%)
Nov 06, 2020	5.815	6.221	5.770	5.923	26,781,824	+0.12(+2.02%)
Nov 05, 2020	5.680	6.004	5.653	5.806	22,445,264	+0.16(+2.88%)
Nov 04, 2020	5.860	5.869	5.608	5.644	26,368,076	-0.30(-5.01%)
Nov 03, 2020	5.545	5.995	5.545	5.941	29,457,520	+0.46(+8.39%)
Nov 02, 2020	5.608	5.653	5.427	5.481	20,055,870	-0.12(-2.09%)
Oct 30, 2020	5.608	5.702	5.463	5.599	16,389,631	+0.01(+0.16%)
Oct 29, 2020	5.508	5.662	5.418	5.590	16,400,593	+0.08(+1.47%)
Oct 28, 2020	5.662	5.752	5.454	5.508	20,904,238	-0.31(-5.27%)
Oct 27, 2020	6.040	6.122	5.770	5.815	17,262,500	-0.27(-4.44%)
Oct 26, 2020	6.392	6.473	5.941	6.085	23,789,104	-0.43(-6.64%)
Oct 23, 2020	6.329	6.550	6.194	6.518	25,857,308	+0.20(+3.14%)
Oct 22, 2020	5.824	6.320	5.824	6.320	27,864,438	+0.44(+7.52%)
Oct 21, 2020	5.734	5.887	5.545	5.878	26,718,416	+0.16(+2.84%)
Oct 20, 2020	5.545	5.833	5.545	5.716	27,906,916	+0.22(+3.93%)
Oct 19, 2020	5.590	5.653	5.445	5.499	15,494,689	-0.05(-0.97%)
Oct 16, 2020	5.698	5.707	5.536	5.554	16,607,588	-0.10(-1.75%)
Oct 15, 2020	5.427	5.662	5.409	5.653	14,578,506	+0.14(+2.45%)
Oct 14, 2020	5.554	5.635	5.508	5.518	13,518,662	-0.01(-0.16%)
Oct 13, 2020	5.581	5.599	5.418	5.527	16,228,795	-0.07(-1.29%)
Oct 12, 2020	5.707	5.950	5.581	5.599	27,379,652	-0.02(-0.32%)
Oct 09, 2020	5.770	5.815	5.536	5.617	21,426,724	-0.05(-0.95%)
Oct 08, 2020	5.427	5.698	5.391	5.671	23,596,236	+0.30(+5.54%)
Oct 07, 2020	5.346	5.490	5.283	5.373	19,903,608	+0.14(+2.58%)
Oct 06, 2020	5.536	5.572	5.202	5.238	25,133,874	-0.23(-4.13%)
Oct 05, 2020	5.472	5.590	5.409	5.463	16,193,968	+0.05(+0.83%)
Oct 02, 2020	5.058	5.444	5.022	5.418	24,607,574	+0.15(+2.91%)
Oct 01, 2020	5.166	5.400	5.130	5.265	23,928,822	+0.13(+2.46%)
Sep 30, 2020	5.139	5.328	5.130	5.139	24,654,722	+0.03(+0.53%)
Sep 29, 2020	5.391	5.400	5.049	5.112	32,236,426	-0.26(-4.87%)
Sep 28, 2020	5.518	5.617	5.364	5.373	24,428,120	-0.06(-1.16%)
Sep 25, 2020	5.436	5.518	5.364	5.436	19,265,006	+0.00(+0.00%)
Sep 24, 2020	5.508	5.599	5.310	5.436	22,753,636	-0.07(-1.31%)
Sep 23, 2020	5.707	5.842	5.508	5.508	20,019,474	-0.14(-2.55%)
Sep 22, 2020	5.752	5.761	5.536	5.653	24,194,286	-0.04(-0.63%)
Sep 21, 2020	5.923	5.950	5.626	5.689	27,813,598	-0.41(-6.66%)
Sep 18, 2020	6.194	6.239	6.067	6.094	25,154,630	-0.09(-1.46%)
Sep 17, 2020	6.212	6.374	6.167	6.185	13,954,523	-0.11(-1.72%)
Sep 16, 2020	6.221	6.437	6.085	6.293	23,035,054	+0.10(+1.60%)
Sep 15, 2020	6.545	6.581	6.185	6.194	26,021,602	-0.30(-4.58%)
Sep 14, 2020	6.419	6.563	6.356	6.491	15,184,773	+0.14(+2.13%)
Sep 11, 2020	6.671	6.690	6.284	6.356	22,255,628	-0.32(-4.73%)
Sep 10, 2020	6.816	7.032	6.671	6.671	19,657,892	-0.14(-1.99%)
Sep 09, 2020	6.897	6.897	6.635	6.807	22,222,734	-0.06(-0.92%)
Sep 08, 2020	6.789	7.185	6.563	6.870	35,390,028	-0.03(-0.39%)
Sep 04, 2020	6.906	7.041	6.608	6.897	40,684,412	+0.04(+0.53%)
Sep 03, 2020	6.383	7.194	6.374	6.861	89,345,008	+0.57(+9.03%)
Sep 02, 2020	6.717	7.023	6.113	6.293	94,492,720	-0.03(-0.43%)