Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.98	25.06	24.01	24.04	9,930,480	-0.87(-3.48%)
Apr 27, 2018	24.43	25.11	24.33	24.91	10,172,227	+0.34(+1.39%)
Apr 26, 2018	23.65	24.68	23.57	24.57	10,910,222	+0.80(+3.35%)
Apr 25, 2018	23.60	23.86	23.14	23.77	7,634,266	+0.17(+0.72%)
Apr 24, 2018	23.58	24.02	23.26	23.60	9,587,258	+0.03(+0.13%)
Apr 23, 2018	23.13	23.77	22.92	23.57	9,160,985	+0.39(+1.67%)
Apr 20, 2018	22.75	23.42	22.75	23.18	13,766,315	+0.43(+1.87%)
Apr 19, 2018	22.61	22.84	22.26	22.76	8,567,810	+0.01(+0.03%)
Apr 18, 2018	22.44	23.28	22.41	22.75	12,192,110	+0.36(+1.59%)
Apr 17, 2018	22.49	22.79	22.18	22.39	6,749,905	+0.15(+0.70%)
Apr 16, 2018	22.19	22.35	22.03	22.24	7,973,696	+0.37(+1.70%)
Apr 13, 2018	22.45	22.47	21.62	21.87	13,478,805	-0.50(-2.21%)
Apr 12, 2018	22.64	22.70	22.22	22.36	7,771,637	-0.13(-0.58%)
Apr 11, 2018	22.53	22.79	22.31	22.49	9,335,563	-0.18(-0.79%)
Apr 10, 2018	22.97	23.00	22.32	22.67	9,203,880	+0.12(+0.51%)
Apr 09, 2018	23.21	23.31	22.50	22.55	9,183,377	-0.50(-2.18%)
Apr 06, 2018	23.60	23.75	22.87	23.06	11,567,832	-0.87(-3.65%)
Apr 05, 2018	23.28	23.97	22.95	23.93	12,272,572	+0.65(+2.79%)
Apr 04, 2018	22.18	23.34	22.18	23.28	8,843,799	+0.85(+3.79%)
Apr 03, 2018	22.59	22.81	22.39	22.43	10,493,465	-0.06(-0.28%)
Apr 02, 2018	23.02	23.54	22.16	22.49	16,735,296	-0.52(-2.25%)
Mar 29, 2018		23.01	23.01	23.01	0	+0.52(+2.30%)
Mar 28, 2018	21.59	22.74	21.53	22.49	14,242,528	+0.94(+4.34%)
Mar 27, 2018	21.59	22.13	21.37	21.56	9,093,134	-0.03(-0.14%)
Mar 26, 2018	21.37	21.69	21.08	21.59	11,695,820	+0.53(+2.54%)
Mar 23, 2018	21.95	21.99	21.03	21.05	11,733,640	-0.82(-3.75%)
Mar 22, 2018	22.04	22.34	21.69	21.87	7,269,025	-0.32(-1.43%)
Mar 21, 2018	22.38	22.62	22.17	22.19	6,317,380	-0.19(-0.86%)
Mar 20, 2018	22.70	22.81	22.17	22.38	10,464,324	-0.29(-1.26%)
Mar 19, 2018	22.39	22.89	22.05	22.67	12,459,952	+0.31(+1.38%)
Mar 16, 2018	22.22	22.74	22.10	22.36	14,217,866	+0.08(+0.35%)
Mar 15, 2018	22.77	22.91	22.09	22.28	8,349,524	-0.33(-1.47%)
Mar 14, 2018	22.77	22.83	22.40	22.62	13,648,450	-0.16(-0.72%)
Mar 13, 2018	22.09	23.14	22.03	22.78	16,459,862	+0.81(+3.69%)
Mar 12, 2018	22.06	22.25	21.88	21.97	9,081,159	-0.09(-0.42%)
Mar 09, 2018	22.39	22.45	21.68	22.06	12,577,010	-0.03(-0.14%)
Mar 08, 2018	22.93	22.96	22.02	22.09	12,033,642	-0.76(-3.34%)
Mar 07, 2018		23.26	22.74	22.86	11,576,092	-0.34(-1.45%)
Mar 06, 2018	23.26	23.43	22.72	23.19	11,782,099	+0.01(+0.03%)
Mar 05, 2018	23.09	23.41	22.75	23.19	15,529,362	-0.05(-0.20%)
Mar 02, 2018	22.03	23.45	22.00	23.23	21,229,948	+0.89(+3.97%)
Mar 01, 2018	22.48	22.61	21.47	22.35	20,697,100	-0.12(-0.54%)
Feb 28, 2018	22.07	22.83	22.05	22.47	27,321,422	+0.77(+3.56%)
Feb 27, 2018	22.74	23.71	21.34	21.70	64,305,980	+0.73(+3.46%)
Feb 26, 2018	20.66	20.99	20.25	20.97	18,561,508	+0.54(+2.66%)
Feb 23, 2018	20.10	20.70	19.81	20.43	14,526,094	+0.44(+2.18%)
Feb 22, 2018				19.99	9,756,209	+0.44(+2.27%)
Feb 21, 2018	19.64	19.93	19.50	19.55	10,535,463	-0.05(-0.23%)
Feb 20, 2018	19.89	20.08	19.52	19.60	10,062,629	-0.47(-2.32%)
Feb 16, 2018		20.06	20.06	20.06	0	-0.15(-0.76%)
Feb 15, 2018	19.73	20.23	19.69	20.21	11,390,766	+0.63(+3.20%)
Feb 14, 2018	18.89	19.73	18.80	19.59	9,702,635	+0.58(+3.05%)
Feb 13, 2018	18.44	19.09	18.38	19.01	9,320,061	+0.53(+2.85%)
Feb 12, 2018	18.66	18.72	18.23	18.48	10,100,920	+0.03(+0.17%)
Feb 09, 2018	18.50	18.79	17.65	18.45	14,790,151	+0.11(+0.63%)
Feb 08, 2018	18.93	19.12	18.33	18.33	11,604,252	-0.58(-3.07%)
Feb 07, 2018	18.41	19.04	18.37	18.92	11,688,885	+0.46(+2.48%)
Feb 06, 2018	17.57	18.64	17.17	18.46	17,955,154	+0.30(+1.64%)
Feb 05, 2018	18.75	18.88	18.03	18.16	17,710,900	-0.86(-4.50%)
Feb 02, 2018	19.39	19.51	18.88	19.01	14,109,114	-0.56(-2.85%)