Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	5.945	6.251	5.729	6.197	39,472,940	+0.23(+3.93%)
Jun 29, 2020	5.477	5.981	5.369	5.963	41,136,408	+0.54(+9.97%)
Jun 26, 2020	5.792	5.927	5.405	5.423	70,794,864	-0.43(-7.38%)
Jun 25, 2020	5.891	6.044	5.729	5.855	36,787,596	-0.25(-4.13%)
Jun 24, 2020	6.260	6.386	5.873	6.107	39,482,552	-0.33(-5.17%)
Jun 23, 2020	6.395	6.486	6.251	6.441	29,088,460	+0.06(+0.99%)
Jun 22, 2020	6.188	6.441	6.116	6.377	31,875,466	+0.18(+2.91%)
Jun 19, 2020	6.657	6.666	6.125	6.197	59,917,508	-0.37(-5.62%)
Jun 18, 2020	6.332	6.675	6.233	6.567	28,816,438	+0.13(+1.96%)
Jun 17, 2020	6.756	6.918	6.441	6.441	40,903,360	-0.44(-6.41%)
Jun 16, 2020	7.359	7.413	6.774	6.882	76,149,856	+0.41(+6.26%)
Jun 15, 2020	6.215	6.621	6.071	6.477	46,955,668	-0.10(-1.51%)
Jun 12, 2020	6.657	6.729	6.305	6.576	52,515,952	+0.49(+7.99%)
Jun 11, 2020	6.314	6.864	5.945	6.089	78,292,640	-1.06(-14.86%)
Jun 10, 2020	7.693	7.738	7.026	7.152	82,059,024	-0.84(-10.48%)
Jun 09, 2020	9.332	9.422	7.891	7.990	147,678,448	-0.61(-7.12%)
Jun 08, 2020	8.431	8.620	8.197	8.602	77,616,824	+0.70(+8.89%)
Jun 05, 2020	8.467	8.647	7.819	7.900	84,499,248	+0.50(+6.82%)
Jun 04, 2020	6.981	7.648	6.711	7.395	86,647,776	+0.32(+4.45%)
Jun 03, 2020	6.495	7.161	6.413	7.080	73,041,056	+0.81(+12.93%)
Jun 02, 2020	5.783	6.341	5.675	6.269	70,535,368	+0.53(+9.26%)
Jun 01, 2020	5.576	5.972	5.558	5.738	48,309,200	+0.01(+0.16%)
May 29, 2020	5.864	6.080	5.639	5.729	58,693,220	-0.42(-6.88%)
May 28, 2020	6.900	6.936	6.098	6.152	81,965,040	-0.50(-7.45%)
May 27, 2020	6.062	6.738	5.999	6.648	108,517,504	+1.09(+19.61%)
May 26, 2020	4.963	5.666	4.945	5.558	72,043,216	+0.86(+18.43%)
May 22, 2020	4.792	4.918	4.621	4.693	39,389,628	-0.14(-2.98%)
May 21, 2020	4.477	4.900	4.423	4.837	61,183,460	+0.27(+5.92%)
May 20, 2020	4.675	4.684	4.522	4.567	32,267,144	+0.00(+0.00%)
May 19, 2020	4.801	4.846	4.531	4.567	43,003,140	-0.32(-6.46%)
May 18, 2020	4.999	5.134	4.729	4.882	39,596,028	+0.10(+2.07%)
May 15, 2020	4.360	4.871	4.324	4.783	40,695,400	+0.27(+5.99%)
May 14, 2020	4.369	4.594	4.189	4.513	38,437,432	-0.01(-0.20%)
May 13, 2020	4.522	4.567	4.342	4.522	37,141,372	+0.03(+0.60%)
May 12, 2020	4.810	4.891	4.495	4.495	36,423,012	-0.25(-5.31%)
May 11, 2020	4.864	4.999	4.648	4.747	29,819,664	-0.09(-1.86%)
May 08, 2020	4.738	4.837	4.675	4.837	28,195,206	+0.26(+5.71%)
May 07, 2020	4.621	4.792	4.567	4.576	30,162,568	+0.08(+1.80%)
May 06, 2020	4.693	4.765	4.432	4.495	29,799,870	-0.15(-3.29%)
May 05, 2020	4.873	5.089	4.639	4.648	31,844,088	-0.10(-2.09%)
May 04, 2020	4.621	4.891	4.468	4.747	32,501,006	-0.08(-1.68%)
May 01, 2020	5.080	5.179	4.783	4.828	38,505,052	-0.45(-8.53%)
Apr 30, 2020	5.405	5.405	5.026	5.279	53,316,368	-0.19(-3.46%)
Apr 29, 2020	5.765	5.855	5.378	5.468	50,041,544	+0.07(+1.34%)
Apr 28, 2020	5.333	5.702	5.161	5.396	63,371,084	+0.44(+8.91%)
Apr 27, 2020	4.612	5.080	4.504	4.954	37,436,396	+0.43(+9.56%)
Apr 24, 2020	4.459	4.607	4.288	4.522	33,395,312	+0.12(+2.66%)
Apr 23, 2020	4.315	4.585	4.306	4.405	37,250,432	+0.06(+1.45%)
Apr 22, 2020	4.837	4.846	4.279	4.342	49,940,040	-0.36(-7.66%)
Apr 21, 2020	4.594	4.756	4.495	4.702	31,473,580	-0.08(-1.69%)
Apr 20, 2020	5.143	5.215	4.729	4.783	36,450,220	-0.55(-10.30%)
Apr 17, 2020	5.441	5.670	5.206	5.333	32,083,658	+0.14(+2.78%)
Apr 16, 2020	5.224	5.279	5.080	5.188	21,675,234	+0.03(+0.52%)
Apr 15, 2020	5.116	5.297	4.972	5.161	29,034,316	-0.42(-7.58%)
Apr 14, 2020	5.792	5.837	5.297	5.585	32,162,132	+0.04(+0.65%)
Apr 13, 2020	6.017	6.080	5.369	5.549	37,528,188	-0.45(-7.51%)
Apr 09, 2020	5.873	6.463	5.801	5.999	57,360,024	+0.59(+10.82%)
Apr 08, 2020	5.414	5.720	5.333	5.414	31,111,050	+0.09(+1.69%)
Apr 07, 2020	5.603	6.206	5.062	5.324	55,307,528	+0.25(+4.97%)
Apr 06, 2020	4.630	5.116	4.612	5.071	44,589,964	+0.74(+17.05%)
Apr 03, 2020	4.080	4.382	3.963	4.333	110,516,648	+0.32(+8.09%)
Apr 02, 2020	4.053	4.675	3.945	4.008	46,470,096	+0.02(+0.45%)