Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.79	19.87	19.38	19.50	8,437,109	-0.13(-0.66%)
Mar 28, 2019	19.91	20.04	19.63	19.63	11,331,416	-0.11(-0.58%)
Mar 27, 2019	19.41	19.87	19.34	19.75	8,555,495	+0.32(+1.67%)
Mar 26, 2019	19.54	19.88	19.23	19.42	9,513,073	+0.06(+0.29%)
Mar 25, 2019	18.95	19.62	18.82	19.36	10,782,879	+0.45(+2.36%)
Mar 22, 2019	19.47	19.49	18.88	18.92	8,165,425	-0.58(-3.00%)
Mar 21, 2019	19.22	19.54	19.04	19.50	6,606,614	+0.32(+1.69%)
Mar 20, 2019	19.39	19.54	19.00	19.18	8,746,544	-0.26(-1.34%)
Mar 19, 2019	19.44	19.69	19.23	19.44	11,802,800	+0.05(+0.25%)
Mar 18, 2019	19.28	19.42	19.11	19.39	7,600,890	+0.15(+0.76%)
Mar 15, 2019	19.23	19.28	18.91	19.24	13,497,206	+0.07(+0.34%)
Mar 14, 2019	19.13	19.40	18.97	19.18	7,437,180	-0.01(-0.05%)
Mar 13, 2019	18.97	19.53	18.86	19.19	11,799,584	+0.16(+0.84%)
Mar 12, 2019	18.92	19.11	18.67	19.03	10,452,628	+0.20(+1.06%)
Mar 11, 2019	18.45	18.92	18.45	18.83	10,050,991	+0.38(+2.08%)
Mar 08, 2019	18.48	18.53	18.16	18.45	10,807,517	-0.17(-0.90%)
Mar 07, 2019	19.18	19.20	18.54	18.61	13,197,282	-0.59(-3.08%)
Mar 06, 2019	19.47	19.68	19.20	19.20	8,915,458	-0.26(-1.35%)
Mar 05, 2019	19.61	19.75	19.40	19.47	13,907,658	+0.01(+0.04%)
Mar 04, 2019	19.65	19.87	19.43	19.46	10,356,418	-0.10(-0.53%)
Mar 01, 2019	20.03	20.11	19.54	19.56	14,052,000	-0.24(-1.21%)
Feb 28, 2019	20.23	20.23	19.58	19.80	16,645,366	-0.42(-2.09%)
Feb 27, 2019	19.65	20.43	19.56	20.23	18,568,092	+0.48(+2.43%)
Feb 26, 2019	19.57	20.45	19.33	19.75	35,454,232	+0.29(+1.48%)
Feb 25, 2019	19.38	19.88	19.36	19.46	16,896,454	+0.24(+1.25%)
Feb 22, 2019	19.42	19.47	19.13	19.22	16,921,436	-0.31(-1.60%)
Feb 21, 2019	20.07	20.23	19.44	19.53	9,924,293	-0.46(-2.28%)
Feb 20, 2019	20.12	20.27	19.88	19.99	7,782,129	-0.25(-1.22%)
Feb 19, 2019	19.91	20.33	19.72	20.23	11,838,222	+0.36(+1.81%)
Feb 15, 2019	20.25	20.25	19.85	19.88	9,436,266	-0.21(-1.03%)
Feb 14, 2019	19.99	20.35	19.63	20.08	9,459,509	-0.08(-0.40%)
Feb 13, 2019	19.93	20.18	19.56	20.16	14,087,287	+0.36(+1.81%)
Feb 12, 2019	19.98	20.14	19.72	19.80	15,941,450	-0.18(-0.88%)
Feb 11, 2019	20.09	20.26	19.79	19.98	9,465,757	-0.10(-0.52%)
Feb 08, 2019	20.39	20.41	20.02	20.08	5,497,770	-0.42(-2.03%)
Feb 07, 2019	20.29	20.71	20.17	20.50	9,304,494	+0.23(+1.14%)
Feb 06, 2019	20.42	20.68	20.15	20.27	8,471,041	-0.47(-2.27%)
Feb 05, 2019	20.74	20.95	20.58	20.74	11,068,952	+0.07(+0.35%)
Feb 04, 2019	20.56	20.84	20.35	20.67	6,399,974	+0.11(+0.54%)
Feb 01, 2019	20.95	21.15	20.31	20.55	7,716,507	-0.46(-2.17%)
Jan 31, 2019	20.42	21.04	20.37	21.01	12,182,328	+0.46(+2.25%)
Jan 30, 2019	20.55	20.61	20.19	20.55	6,113,167	+0.00(+0.00%)
Jan 29, 2019	20.58	20.63	20.15	20.55	7,339,214	+0.00(+0.00%)
Jan 28, 2019	20.27	20.75	20.10	20.55	10,769,564	+0.17(+0.82%)
Jan 25, 2019	19.69	20.41	19.62	20.38	11,023,081	+0.80(+4.08%)
Jan 24, 2019	19.67	19.67	19.30	19.58	13,558,806	-0.15(-0.77%)
Jan 23, 2019	19.97	20.11	19.57	19.73	9,761,498	-0.16(-0.80%)
Jan 22, 2019	20.47	20.52	19.71	19.89	16,543,043	-0.71(-3.45%)
Jan 18, 2019	19.90	20.76	19.86	20.60	17,637,482	+0.83(+4.20%)
Jan 17, 2019	19.40	19.88	19.34	19.77	11,177,866	+0.22(+1.10%)
Jan 16, 2019	19.64	19.72	19.21	19.56	19,773,886	-0.40(-2.00%)
Jan 15, 2019	19.98	20.06	19.73	19.95	12,368,368	-0.08(-0.40%)
Jan 14, 2019	20.14	20.57	19.84	20.03	19,583,644	-0.27(-1.34%)
Jan 11, 2019	20.87	21.39	20.19	20.31	25,506,836	-0.55(-2.64%)
Jan 10, 2019	21.07	21.43	20.37	20.86	50,775,088	-4.48(-17.69%)
Jan 09, 2019	24.78	25.55	24.39	25.34	9,152,278	+0.71(+2.89%)
Jan 08, 2019	24.28	24.70	23.85	24.63	11,240,780	+0.73(+3.08%)
Jan 07, 2019	23.36	24.26	22.93	23.89	11,949,407	+0.42(+1.80%)
Jan 04, 2019	24.12	24.12	23.09	23.47	11,978,851	-0.30(-1.28%)
Jan 03, 2019	24.30	24.58	23.73	23.77	9,886,170	-0.80(-3.25%)