Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.30-0.63 (-3.16%)
At close: 04:00PM EDT
19.17 -0.13 (-0.67%)
After hours: 07:54PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202419.7619.8219.2019.3019.305,452,000
Apr 11, 202420.2320.4519.5619.9319.939,459,900
Apr 10, 202419.4320.2119.2020.1920.196,847,400
Apr 09, 202419.5719.8219.4319.6919.695,343,000
Apr 08, 202418.5119.5718.4319.5519.556,147,800
Apr 05, 202418.4018.6018.3118.5818.585,591,900
Apr 04, 202419.1219.1518.2918.4118.417,207,200
Apr 03, 202419.1519.1918.8018.8618.869,668,200
Apr 02, 202419.2319.3319.0019.0619.068,356,400
Apr 01, 202419.7819.9019.4619.5419.545,437,600
Mar 28, 202419.7720.0519.6519.9919.998,343,300
Mar 27, 202419.2519.9419.1419.8519.856,063,000
Mar 26, 202419.6519.7119.0819.0819.087,171,400
Mar 25, 202420.5620.7119.6219.6319.636,205,200
Mar 22, 202420.7920.7920.2520.2520.256,577,200
Mar 21, 202421.2721.3120.7720.7920.795,316,700
Mar 20, 202421.5421.6021.0621.2021.207,122,900
Mar 19, 202421.1022.1021.0321.5421.5410,666,500
Mar 18, 202421.2521.3220.9621.2421.247,422,200
Mar 15, 202421.4021.7521.1521.1921.1912,445,900
Mar 14, 202421.2421.6521.1421.5021.509,822,700
Mar 14, 20240.174 Dividend
Mar 13, 202420.9021.3720.8320.9520.786,724,700
Mar 12, 202420.4221.1320.3020.8620.698,225,000
Mar 11, 202421.2121.5020.5520.5520.388,812,400
Mar 08, 202420.5021.4820.1921.1520.9713,547,400
Mar 07, 202420.2120.4619.9620.3420.175,637,500
Mar 06, 202420.2920.4719.9520.0219.858,010,500
Mar 05, 202420.1920.7919.8120.2820.119,831,900
Mar 04, 202420.6121.2320.3220.4520.2818,827,100
Mar 01, 202417.4818.0417.2518.0117.868,286,100
Feb 29, 202418.3618.4717.1117.4417.3018,146,600
Feb 28, 202419.6019.7418.4118.4118.2611,990,700
Feb 27, 202419.2020.7619.1619.9519.7818,806,700
Feb 26, 202419.4019.5819.2119.3019.1411,898,200
Feb 23, 202419.1319.6818.9819.5019.3410,288,500
Feb 22, 202419.0619.1718.9319.1218.967,760,600
Feb 21, 202419.0719.1718.7618.9918.837,862,000
Feb 20, 202419.1819.3819.0819.2619.106,644,800
Feb 16, 202419.2719.6819.2519.4619.303,693,400
Feb 15, 202419.4219.8119.3719.6019.446,589,900
Feb 14, 202419.1719.3618.8619.2719.116,930,800
Feb 13, 202418.8219.0618.5018.9618.807,932,500
Feb 12, 202419.1619.6819.1619.5819.425,064,400
Feb 09, 202419.1619.2318.8919.0818.924,769,100
Feb 08, 202418.6219.3118.5819.2419.085,794,500
Feb 07, 202418.6418.7918.4218.5418.394,145,900
Feb 06, 202418.2718.8618.1918.6418.496,238,300
Feb 05, 202418.3118.4918.0418.3618.215,510,800
Feb 02, 202418.6018.7518.3118.6318.487,366,300
Feb 01, 202418.5118.5518.0418.4418.294,748,500
Jan 31, 202418.4718.7818.2618.2918.145,042,300
Jan 30, 202418.4518.7318.3018.6318.485,587,500
Jan 29, 202418.8418.9118.4118.6718.519,519,700
Jan 26, 202418.8519.1018.7718.9018.748,854,600
Jan 25, 202418.8019.0418.5918.8218.6614,332,800
Jan 24, 202418.3518.5118.0818.1417.997,394,700
Jan 23, 202418.7418.8217.7918.1918.0412,181,300
Jan 22, 202417.7818.4217.6818.2618.1115,771,000
Jan 19, 202417.8217.8317.1417.6317.4811,887,000
Jan 18, 202418.0318.2017.4517.9317.787,365,600
Jan 17, 202417.9018.0217.7517.8617.716,026,100
Jan 16, 202418.2218.2217.8918.1718.0210,154,100
Jan 12, 202418.8218.8518.3018.5418.396,949,600
Jan 11, 202418.9118.9418.4618.6218.4711,764,400
Jan 10, 202419.0319.1218.7218.9818.824,852,800
Jan 09, 202419.0619.2218.9219.0518.894,286,200
Jan 08, 202418.8919.3018.8019.1118.954,589,400
Jan 05, 202418.7419.4418.6918.8218.667,163,200
Jan 04, 202418.8819.0618.7518.7818.625,399,600
Jan 03, 202419.4319.4518.5618.9418.7810,594,500
Jan 02, 202419.9220.2019.5219.7619.609,410,000
Dec 29, 202320.2020.3820.1020.1219.954,917,900
Dec 28, 202319.8720.4019.8620.3520.185,257,100
Dec 27, 202320.3520.3819.8520.1019.935,671,800
Dec 26, 202320.0020.3919.9820.3220.157,122,200
Dec 22, 202319.8420.1119.6519.9919.825,108,300
Dec 21, 202320.0220.1419.8120.0819.915,907,700
Dec 20, 202320.2120.3919.8219.8319.678,437,200
Dec 19, 202320.2220.5020.0020.2620.099,517,500
Dec 18, 202319.9220.2319.6520.0619.8912,033,900
Dec 15, 202319.7319.8919.4419.7119.5513,268,300
Dec 14, 202319.9520.1819.3619.6219.4611,778,600
Dec 14, 20230.165 Dividend
Dec 13, 202319.0819.6218.4219.5419.2119,022,700
Dec 12, 202320.1820.2018.9919.0518.7327,056,800
Dec 11, 202319.9421.2419.5220.7720.4267,584,600
Dec 08, 202316.9517.4516.8717.3917.1011,933,000
Dec 07, 202316.4017.1316.3616.9916.719,494,700
Dec 06, 202316.5416.8316.3516.3716.1011,302,800
Dec 05, 202317.2117.2816.4516.4616.1914,761,000
Dec 04, 202317.1317.6917.0917.4817.1915,201,600
Dec 01, 202315.8317.1415.7817.1316.8420,883,800
Nov 30, 202315.7615.9815.4715.8615.6012,782,300
Nov 29, 202315.1215.8915.1115.6415.3814,284,800
Nov 28, 202314.8115.0014.5414.9614.7114,732,700
Nov 27, 202314.8614.9614.4914.9014.6518,579,200
Nov 24, 202314.8615.0214.6014.8714.628,888,400
Nov 22, 202315.0015.0614.6814.8414.5913,360,800
Nov 21, 202314.7714.9714.3614.9614.7115,572,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...