Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	4.783	4.846	4.351	4.423	39,657,952	-0.41(-8.57%)
Mar 30, 2020	4.891	5.080	4.504	4.837	27,268,040	-0.14(-2.89%)
Mar 27, 2020	5.053	5.134	4.738	4.981	29,022,388	-0.37(-6.90%)
Mar 26, 2020	5.945	6.413	5.297	5.351	43,443,200	-0.60(-10.14%)
Mar 25, 2020	5.540	6.161	4.684	5.954	45,504,528	+0.86(+16.78%)
Mar 24, 2020	4.657	5.315	4.558	5.098	62,649,956	+0.77(+17.67%)
Mar 23, 2020	5.351	5.351	4.261	4.333	50,845,624	-1.09(-20.10%)
Mar 20, 2020	6.143	6.486	5.405	5.423	27,942,756	-0.60(-10.01%)
Mar 19, 2020	5.495	6.314	5.134	6.026	20,995,882	+0.44(+7.90%)
Mar 18, 2020	5.540	5.756	5.008	5.585	23,299,408	-0.45(-7.46%)
Mar 17, 2020	6.125	6.179	5.405	6.035	31,984,606	-0.01(-0.15%)
Mar 16, 2020	6.089	6.504	5.855	6.044	24,363,186	-1.19(-16.44%)
Mar 13, 2020	7.179	7.314	6.558	7.233	26,242,878	+0.59(+8.81%)
Mar 12, 2020	7.476	7.512	6.495	6.648	34,669,372	-1.56(-19.01%)
Mar 11, 2020	8.693	8.693	8.018	8.208	32,113,104	-0.74(-8.31%)
Mar 10, 2020	9.480	9.800	8.520	8.952	21,115,584	-0.07(-0.77%)
Mar 09, 2020	9.168	9.497	8.667	9.021	25,221,330	-0.92(-9.23%)
Mar 06, 2020	9.670	10.30	9.523	9.938	27,621,034	-0.08(-0.78%)
Mar 05, 2020	10.56	10.78	9.947	10.02	25,836,306	-0.93(-8.53%)
Mar 04, 2020	10.98	11.11	10.64	10.95	24,607,696	+0.01(+0.08%)
Mar 03, 2020	11.28	11.65	10.72	10.94	23,053,040	-0.29(-2.62%)
Mar 02, 2020	11.50	11.51	10.75	11.24	23,983,052	-0.21(-1.81%)
Feb 28, 2020	10.78	11.51	10.73	11.44	24,629,376	+0.29(+2.56%)
Feb 27, 2020	11.32	11.69	10.76	11.16	25,939,190	-0.60(-5.08%)
Feb 26, 2020	12.71	12.85	11.69	11.75	29,465,524	-0.87(-6.92%)
Feb 25, 2020	13.54	13.76	12.55	12.63	28,699,508	-0.74(-5.50%)
Feb 24, 2020	13.56	13.56	13.19	13.36	14,537,645	-0.67(-4.81%)
Feb 21, 2020	14.24	14.40	13.99	14.04	9,391,880	-0.35(-2.46%)
Feb 20, 2020	14.01	14.41	13.99	14.39	10,403,972	+0.30(+2.15%)
Feb 19, 2020	13.84	14.14	13.72	14.09	10,278,565	+0.19(+1.37%)
Feb 18, 2020	14.37	14.41	13.74	13.90	14,470,456	-0.52(-3.60%)
Feb 14, 2020	14.44	14.61	14.36	14.42	6,428,201	-0.06(-0.42%)
Feb 13, 2020	14.63	14.63	14.27	14.48	8,482,239	-0.22(-1.53%)
Feb 12, 2020	14.25	14.78	14.21	14.70	13,905,973	+0.55(+3.91%)
Feb 11, 2020	14.15	14.19	13.95	14.15	7,777,019	+0.11(+0.80%)
Feb 10, 2020	14.19	14.34	13.99	14.04	8,126,249	-0.15(-1.04%)
Feb 07, 2020	14.57	14.62	14.14	14.19	10,066,032	-0.48(-3.24%)
Feb 06, 2020	15.14	15.28	14.65	14.66	14,212,017	-0.43(-2.87%)
Feb 05, 2020	14.44	15.12	14.39	15.09	28,258,028	+0.85(+5.95%)
Feb 04, 2020	14.41	14.76	14.23	14.25	18,167,076	+0.01(+0.06%)
Feb 03, 2020	13.83	14.50	13.74	14.24	18,505,484	+0.44(+3.20%)
Jan 31, 2020	14.49	14.49	13.65	13.80	19,259,054	-0.76(-5.23%)
Jan 30, 2020	14.38	14.58	14.33	14.56	9,741,039	-0.03(-0.24%)
Jan 29, 2020	14.66	14.85	14.57	14.59	9,112,473	+0.00(+0.00%)
Jan 28, 2020	14.33	14.65	14.15	14.59	12,287,686	+0.42(+2.99%)
Jan 27, 2020	14.19	14.31	14.06	14.17	8,864,988	-0.35(-2.38%)
Jan 24, 2020	14.77	14.80	14.42	14.51	9,561,256	-0.25(-1.70%)
Jan 23, 2020	14.81	14.85	14.43	14.76	7,387,400	-0.07(-0.47%)
Jan 22, 2020	14.85	15.05	14.73	14.83	10,206,206	+0.14(+0.94%)
Jan 21, 2020	15.21	15.21	14.66	14.70	14,761,917	-0.50(-3.30%)
Jan 17, 2020	15.20	15.29	15.09	15.20	8,079,532	+0.03(+0.23%)
Jan 16, 2020	15.11	15.22	14.95	15.16	10,420,205	+0.10(+0.63%)
Jan 15, 2020	15.31	15.36	14.98	15.07	12,732,323	-0.38(-2.46%)
Jan 14, 2020	15.49	15.61	15.35	15.45	11,944,708	-0.02(-0.11%)
Jan 13, 2020	15.38	15.56	15.18	15.47	12,868,346	+0.06(+0.39%)
Jan 10, 2020	15.25	15.40	15.11	15.40	13,169,373	+0.09(+0.56%)
Jan 09, 2020	15.77	15.77	15.01	15.32	21,232,618	-0.34(-2.15%)
Jan 08, 2020	15.63	16.06	15.17	15.66	41,342,168	+0.42(+2.78%)
Jan 07, 2020	15.05	15.37	14.95	15.23	23,028,824	+0.44(+2.98%)
Jan 06, 2020	14.29	14.93	14.27	14.79	23,416,346	+0.49(+3.45%)
Jan 03, 2020	14.12	14.37	14.02	14.30	13,923,761	+0.01(+0.06%)