Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	40.07	40.23	39.71	39.89	4,841,011	-0.27(-0.66%)
Aug 28, 2015	40.25	40.50	39.95	40.15	4,125,337	-0.03(-0.08%)
Aug 27, 2015	40.19	40.59	39.59	40.18	8,276,540	+0.22(+0.56%)
Aug 26, 2015	39.42	40.00	38.76	39.96	8,072,373	+1.33(+3.43%)
Aug 25, 2015	40.05	40.42	38.63	38.63	11,080,828	-0.24(-0.61%)
Aug 24, 2015	38.12	40.05	37.54	38.87	11,475,159	-1.41(-3.50%)
Aug 21, 2015	41.42	41.71	40.23	40.28	8,459,388	-1.53(-3.66%)
Aug 20, 2015	41.95	42.39	41.81	41.81	5,337,922	-0.65(-1.52%)
Aug 19, 2015	42.51	42.71	42.19	42.46	10,700,718	-0.19(-0.45%)
Aug 18, 2015	42.93	43.17	42.44	42.65	7,652,167	-0.19(-0.44%)
Aug 17, 2015	42.81	43.06	42.53	42.84	7,093,402	-0.28(-0.65%)
Aug 14, 2015	42.94	43.21	42.40	43.12	8,569,268	+0.26(+0.60%)
Aug 13, 2015	43.31	44.31	42.80	42.86	9,281,505	-0.77(-1.76%)
Aug 12, 2015	45.29	45.65	43.23	43.63	26,078,718	-2.33(-5.06%)
Aug 11, 2015	45.65	46.06	45.44	45.96	10,066,388	+0.10(+0.22%)
Aug 10, 2015	45.75	46.23	45.66	45.85	5,907,004	+0.33(+0.72%)
Aug 07, 2015	45.97	46.00	45.36	45.53	4,833,990	-0.37(-0.82%)
Aug 06, 2015	46.64	46.76	45.46	45.90	5,774,842	-0.99(-2.12%)
Aug 05, 2015	47.12	47.72	46.84	46.89	6,179,891	+0.23(+0.50%)
Aug 04, 2015	46.55	46.85	46.36	46.66	3,687,018	+0.24(+0.53%)
Aug 03, 2015	47.03	47.06	46.12	46.42	5,769,009	-0.58(-1.23%)
Jul 31, 2015	47.43	47.60	46.91	47.00	4,903,267	-0.18(-0.39%)
Jul 30, 2015	47.00	47.47	46.94	47.18	4,890,637	+0.10(+0.20%)
Jul 29, 2015	46.86	47.25	46.75	47.08	8,477,182	+0.21(+0.45%)
Jul 28, 2015	46.96	47.30	46.57	46.87	8,725,371	-0.73(-1.53%)
Jul 27, 2015	47.47	47.85	47.07	47.60	4,613,813	+0.01(+0.01%)
Jul 24, 2015	48.31	48.33	47.56	47.60	4,025,799	-0.86(-1.78%)
Jul 23, 2015	48.85	49.13	48.35	48.46	3,693,544	-0.48(-0.97%)
Jul 22, 2015	48.89	49.23	48.72	48.94	2,916,608	+0.16(+0.33%)
Jul 21, 2015	49.11	49.20	48.55	48.77	4,063,906	-0.32(-0.65%)
Jul 20, 2015	49.40	49.55	49.00	49.09	5,085,312	-0.12(-0.23%)
Jul 17, 2015	49.34	50.09	49.04	49.21	9,249,116	-0.33(-0.67%)
Jul 16, 2015	48.98	49.59	48.38	49.54	7,114,179	+0.54(+1.10%)
Jul 15, 2015	45.57	49.51	44.97	49.00	36,491,356	+3.59(+7.91%)
Jul 14, 2015	45.47	45.70	45.27	45.41	3,700,361	+0.01(+0.03%)
Jul 13, 2015	45.57	45.81	45.25	45.40	5,463,309	+0.16(+0.35%)
Jul 10, 2015	45.23	45.49	45.10	45.24	3,426,839	+0.48(+1.06%)
Jul 09, 2015	45.51	45.69	44.59	44.76	6,293,561	-0.27(-0.60%)
Jul 08, 2015	46.06	46.15	44.86	45.04	8,951,510	-1.25(-2.70%)
Jul 07, 2015	45.97	46.31	45.78	46.29	5,785,219	+0.35(+0.77%)
Jul 06, 2015	45.64	46.20	45.57	45.93	4,606,408	+0.04(+0.09%)
Jul 02, 2015	46.20	45.89	45.89	45.89	4,551,837	-0.18(-0.40%)
Jul 01, 2015	46.15	46.27	45.70	46.08	6,340,006	+0.16(+0.36%)
Jun 30, 2015	46.22	46.62	45.72	45.91	8,295,675	+0.26(+0.57%)
Jun 29, 2015	46.13	46.61	45.59	45.66	11,157,580	-1.88(-3.95%)
Jun 26, 2015	47.25	47.77	47.07	47.53	3,872,132	+0.46(+0.98%)
Jun 25, 2015	47.61	47.84	47.06	47.07	4,673,465	-0.50(-1.04%)
Jun 24, 2015	47.75	48.10	47.56	47.57	4,925,229	-0.14(-0.30%)
Jun 23, 2015	47.92	48.38	47.67	47.71	5,972,311	+0.14(+0.30%)
Jun 22, 2015	47.94	47.98	47.49	47.57	4,730,702	+0.03(+0.07%)
Jun 19, 2015	47.83	48.20	47.53	47.53	7,758,098	-0.54(-1.12%)
Jun 18, 2015	47.72	48.31	47.68	48.07	6,540,747	+0.40(+0.84%)
Jun 17, 2015	47.08	47.85	47.00	47.67	6,452,744	+0.81(+1.73%)
Jun 16, 2015	46.78	47.13	46.78	46.86	4,268,818	-0.08(-0.17%)
Jun 15, 2015	47.15	47.15	46.83	46.94	4,905,555	-0.43(-0.91%)
Jun 12, 2015	46.81	47.57	46.69	47.37	8,254,737	+0.47(+1.00%)
Jun 11, 2015	47.04	47.08	46.59	46.90	4,251,308	+0.26(+0.55%)
Jun 10, 2015	46.89	47.12	46.47	46.64	6,800,659	-0.16(-0.33%)
Jun 09, 2015	46.81	47.32	46.55	46.80	8,368,079	+0.11(+0.23%)
Jun 08, 2015	46.94	47.28	46.47	46.69	5,836,230	-0.19(-0.40%)
Jun 05, 2015	46.87	47.08	46.57	46.88	6,059,770	+0.01(+0.01%)
Jun 04, 2015	46.53	47.32	46.39	46.87	6,352,927	-0.30(-0.63%)
Jun 03, 2015	46.57	47.38	46.28	47.17	8,940,695	+0.81(+1.74%)
Jun 02, 2015	45.20	47.05	45.02	46.37	17,360,890	+1.14(+2.51%)