Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.01	23.01	23.01	0	+0.52(+2.30%)
Mar 28, 2018	21.58	22.73	21.53	22.49	14,245,766	+0.94(+4.34%)
Mar 27, 2018	21.58	22.12	21.37	21.55	9,095,200	-0.03(-0.14%)
Mar 26, 2018	21.37	21.69	21.07	21.58	11,698,478	+0.53(+2.54%)
Mar 23, 2018	21.95	21.98	21.03	21.05	11,736,307	-0.82(-3.75%)
Mar 22, 2018	22.04	22.33	21.68	21.87	7,270,678	-0.32(-1.43%)
Mar 21, 2018	22.37	22.61	22.16	22.19	6,318,816	-0.19(-0.86%)
Mar 20, 2018	22.70	22.80	22.17	22.38	10,466,703	-0.29(-1.26%)
Mar 19, 2018	22.39	22.89	22.05	22.67	12,462,785	+0.31(+1.38%)
Mar 16, 2018	22.22	22.73	22.09	22.36	14,221,098	+0.08(+0.35%)
Mar 15, 2018	22.77	22.91	22.09	22.28	8,351,422	-0.33(-1.47%)
Mar 14, 2018	22.77	22.82	22.39	22.61	13,651,552	-0.16(-0.72%)
Mar 13, 2018	22.09	23.13	22.03	22.78	16,463,884	+0.81(+3.69%)
Mar 12, 2018	22.06	22.24	21.87	21.97	9,083,378	-0.09(-0.42%)
Mar 09, 2018	22.39	22.45	21.68	22.06	12,580,083	-0.03(-0.14%)
Mar 08, 2018	22.92	22.95	22.02	22.09	12,036,582	-0.76(-3.34%)
Mar 07, 2018		23.25	22.74	22.85	11,578,921	-0.34(-1.45%)
Mar 06, 2018	23.26	23.42	22.71	23.19	11,784,978	+0.01(+0.03%)
Mar 05, 2018	23.08	23.41	22.74	23.18	15,533,156	-0.05(-0.20%)
Mar 02, 2018	22.03	23.44	22.00	23.23	21,235,134	+0.89(+3.97%)
Mar 01, 2018	22.47	22.60	21.46	22.34	20,702,156	-0.12(-0.54%)
Feb 28, 2018	22.07	22.83	22.04	22.46	27,328,098	+0.77(+3.56%)
Feb 27, 2018	22.74	23.71	21.33	21.69	64,321,696	+0.73(+3.46%)
Feb 26, 2018	20.65	20.98	20.24	20.97	18,566,042	+0.54(+2.66%)
Feb 23, 2018	20.09	20.69	19.80	20.42	14,529,644	+0.44(+2.18%)
Feb 22, 2018				19.99	9,758,593	+0.44(+2.27%)
Feb 21, 2018	19.64	19.93	19.50	19.54	10,538,038	-0.05(-0.23%)
Feb 20, 2018	19.88	20.07	19.52	19.59	10,065,088	-0.47(-2.32%)
Feb 16, 2018		20.06	20.06	20.06	0	-0.15(-0.76%)
Feb 15, 2018	19.72	20.22	19.68	20.21	11,393,549	+0.63(+3.20%)
Feb 14, 2018	18.89	19.72	18.80	19.58	9,705,006	+0.58(+3.05%)
Feb 13, 2018	18.44	19.09	18.38	19.00	9,322,339	+0.53(+2.85%)
Feb 12, 2018	18.65	18.71	18.22	18.48	10,103,388	+0.03(+0.17%)
Feb 09, 2018	18.49	18.78	17.64	18.44	14,793,765	+0.11(+0.63%)
Feb 08, 2018	18.93	19.12	18.33	18.33	11,607,088	-0.58(-3.07%)
Feb 07, 2018	18.41	19.03	18.37	18.91	11,691,742	+0.46(+2.48%)
Feb 06, 2018	17.57	18.64	17.16	18.45	17,959,542	+0.30(+1.64%)
Feb 05, 2018	18.75	18.88	18.02	18.15	17,715,228	-0.86(-4.50%)
Feb 02, 2018	19.38	19.51	18.87	19.01	14,112,561	-0.56(-2.85%)
Feb 01, 2018	19.67	19.97	19.46	19.57	8,029,471	-0.25(-1.27%)
Jan 31, 2018	20.11	20.24	19.69	19.82	8,472,341	-0.23(-1.14%)
Jan 30, 2018	20.77	20.81	19.96	20.05	10,456,252	-0.81(-3.88%)
Jan 29, 2018	20.79	21.11	20.64	20.86	6,027,986	-0.07(-0.33%)
Jan 26, 2018	20.32	20.93	20.25	20.93	9,479,505	+0.58(+2.85%)
Jan 25, 2018	20.86	20.86	20.41	20.35	10,724,941	-0.47(-2.24%)
Jan 24, 2018	20.85	21.10	20.51	20.81	12,952,301	-0.08(-0.40%)
Jan 23, 2018	20.90	21.00	20.52	20.90	8,946,788	+0.08(+0.40%)
Jan 22, 2018	20.65	20.85	20.42	20.81	9,207,664	+0.18(+0.89%)
Jan 19, 2018	20.42	20.63	20.15	20.63	7,367,051	+0.31(+1.54%)
Jan 18, 2018	20.08	20.55	20.05	20.32	8,860,594	+0.27(+1.37%)
Jan 17, 2018	19.72	20.22	19.59	20.04	10,549,565	+0.24(+1.23%)
Jan 16, 2018	20.67	20.77	19.73	19.80	15,672,755	-0.74(-3.61%)
Jan 12, 2018		20.54	20.54	20.54	0	+0.45(+2.24%)
Jan 11, 2018	19.45	20.12	19.37	20.09	11,590,817	+0.53(+2.73%)
Jan 10, 2018	18.64	19.72	18.64	19.55	17,431,476	+0.70(+3.69%)
Jan 09, 2018	18.80	19.05	18.62	18.86	13,581,599	+0.19(+1.02%)
Jan 08, 2018	18.79	19.16	18.09	18.67	27,820,882	-0.03(-0.16%)
Jan 05, 2018	18.74	18.90	18.41	18.70	20,498,038	-0.01(-0.04%)
Jan 04, 2018	19.67	19.74	17.90	18.70	48,118,200	-0.64(-3.32%)
Jan 03, 2018	20.11	20.35	19.28	19.35	24,404,212	-0.75(-3.72%)