Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.37-0.08 (-0.49%)
At close: 04:00PM EDT
16.38 +0.01 (+0.06%)
After hours: 07:56PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202416.4616.6516.2716.3716.376,344,300
Jul 18, 202416.7116.9116.3616.4516.456,916,600
Jul 17, 202416.6616.9716.6516.8116.817,766,400
Jul 16, 202417.0217.0516.7616.8116.8110,255,000
Jul 15, 202416.3317.0016.0716.8516.8523,510,800
Jul 12, 202419.5819.6119.0619.0919.093,390,600
Jul 11, 202419.0019.7119.0019.5519.554,390,500
Jul 10, 202418.9619.1618.8118.8218.823,582,700
Jul 09, 202418.9619.3118.8018.8718.873,906,700
Jul 08, 202419.4919.7118.9018.9318.936,178,200
Jul 05, 202419.3620.4719.2819.6419.6417,255,300
Jul 03, 202418.0018.4317.8817.9317.933,687,700
Jul 02, 202418.3218.5617.7717.8217.825,539,000
Jul 01, 202419.0519.1518.2418.2518.255,248,100
Jun 28, 202418.6019.2018.6019.2019.204,711,400
Jun 27, 202418.7518.7618.4618.7018.704,332,000
Jun 26, 202419.4019.4018.9619.0719.073,527,600
Jun 25, 202419.0319.4918.8719.4719.473,851,400
Jun 24, 202418.4019.1418.2719.0319.035,896,600
Jun 21, 202418.4318.4618.1818.3018.306,082,900
Jun 20, 202418.2018.4818.1718.3318.334,282,000
Jun 18, 202418.4418.4918.2218.2318.232,826,900
Jun 17, 202418.3718.5618.2718.4218.423,561,600
Jun 14, 202418.6518.7518.3118.3618.363,919,400
Jun 14, 20240.174 Dividend
Jun 13, 202419.2319.4118.9519.0118.843,906,100
Jun 12, 202419.2019.2918.9119.2619.083,766,000
Jun 11, 202418.5218.8618.3418.7318.563,081,500
Jun 10, 202418.2518.7418.1718.6518.483,384,000
Jun 07, 202418.3918.6818.2618.4318.263,330,300
Jun 06, 202418.8218.8218.3118.4018.234,043,900
Jun 05, 202418.3419.0218.0818.8718.706,292,800
Jun 04, 202418.7118.7318.2018.2318.065,772,700
Jun 03, 202419.6319.6718.5018.8118.646,361,500
May 31, 202419.2819.6119.1119.4819.304,686,400
May 30, 202419.4219.5318.8419.1418.964,989,100
May 29, 202420.1420.1419.7419.7519.573,374,800
May 28, 202420.2420.7020.1320.3820.194,482,200
May 24, 202420.1820.4920.0620.1820.003,437,600
May 23, 202420.1220.1819.7120.0619.883,707,300
May 22, 202419.7420.6219.6420.1219.949,569,600
May 21, 202419.6020.1118.6720.0819.9017,148,900
May 20, 202419.5319.6719.0419.1018.936,369,900
May 17, 202419.5719.7319.4319.4919.313,483,500
May 16, 202419.4419.6419.3019.6219.442,713,900
May 15, 202419.9019.9319.3019.3719.193,440,600
May 14, 202419.9420.1019.4719.9219.743,999,600
May 13, 202419.5820.0019.4319.5419.364,324,900
May 10, 202419.5419.6019.2519.3519.172,129,400
May 09, 202419.1719.4519.1119.4519.272,802,600
May 08, 202419.1619.2318.8619.0618.893,160,000
May 07, 202419.7019.8919.4019.4019.223,448,000
May 06, 202419.6519.8619.3519.5819.403,901,700
May 03, 202419.4419.6119.1319.5219.344,302,400
May 02, 202418.3919.1318.3819.1218.944,216,000
May 01, 202418.4118.5518.0218.1517.984,463,900
Apr 30, 202418.3618.5818.2918.4318.263,322,000
Apr 29, 202418.5018.6418.3618.5618.393,890,700
Apr 26, 202418.3418.6118.1818.4318.263,817,800
Apr 25, 202418.4518.5518.2818.3518.183,743,400
Apr 24, 202418.9518.9918.6818.7318.563,290,900
Apr 23, 202418.7619.3418.6619.0218.854,008,900
Apr 22, 202418.6718.9318.5018.7518.586,110,300
Apr 19, 202418.9719.1918.5018.5318.364,794,700
Apr 18, 202419.0919.1918.8719.0418.877,579,600
Apr 17, 202419.1119.2918.8419.0118.844,156,500
Apr 16, 202418.9619.1218.6318.9918.825,140,600
Apr 15, 202419.4819.6418.6218.8918.724,554,600
Apr 12, 202419.7619.8219.2019.3019.125,452,000
Apr 11, 202420.2320.4519.5619.9319.759,459,900
Apr 10, 202419.4320.2119.2020.1920.016,847,400
Apr 09, 202419.5719.8219.4319.6919.515,343,000
Apr 08, 202418.5119.5718.4319.5519.376,147,800
Apr 05, 202418.4018.6018.3118.5818.415,591,900
Apr 04, 202419.1219.1518.2918.4118.247,207,200
Apr 03, 202419.1519.1918.8018.8618.699,668,200
Apr 02, 202419.2319.3319.0019.0618.898,356,400
Apr 01, 202419.7819.9019.4619.5419.365,437,600
Mar 28, 202419.7720.0519.6519.9919.818,343,300
Mar 27, 202419.2519.9419.1419.8519.676,063,000
Mar 26, 202419.6519.7119.0819.0818.917,171,400
Mar 25, 202420.5620.7119.6219.6319.456,205,200
Mar 22, 202420.7920.7920.2520.2520.066,577,200
Mar 21, 202421.2721.3120.7720.7920.605,316,700
Mar 20, 202421.5421.6021.0621.2021.017,122,900
Mar 19, 202421.1022.1021.0321.5421.3410,666,500
Mar 18, 202421.2521.3220.9621.2421.057,422,200
Mar 15, 202421.4021.7521.1521.1921.0012,445,900
Mar 14, 202421.2421.6521.1421.5021.309,822,700
Mar 14, 20240.174 Dividend
Mar 13, 202420.9021.3720.8320.9520.596,724,700
Mar 12, 202420.4221.1320.3020.8620.508,225,000
Mar 11, 202421.2121.5020.5520.5520.198,812,400
Mar 08, 202420.5021.4820.1921.1520.7813,547,400
Mar 07, 202420.2120.4619.9620.3419.995,637,500
Mar 06, 202420.2920.4719.9520.0219.678,010,500
Mar 05, 202420.1920.7919.8120.2819.939,831,900
Mar 04, 202420.6121.2320.3220.4520.0918,827,100
Mar 01, 202417.4818.0417.2518.0117.708,286,100
Feb 29, 202418.3618.4717.1117.4417.1418,146,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...