Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.84-0.69 (-4.17%)
At close: 04:00PM EDT
15.68 -0.16 (-1.01%)
After hours: 07:59PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202216.1716.2415.6115.8415.8412,500,615
Sept 28, 202215.8616.6115.7816.5316.5310,980,800
Sept 27, 202215.4015.9515.4015.8215.8211,598,400
Sept 26, 202215.5515.8715.1015.2115.2110,198,100
Sept 23, 202215.5015.7515.3215.7215.7212,262,000
Sept 22, 202216.5016.5015.7315.7915.7911,579,200
Sept 21, 202216.7017.0216.4416.4516.4510,601,700
Sept 20, 202216.8416.9716.3816.5516.557,971,500
Sept 19, 202216.4817.0116.3716.9816.989,077,900
Sept 16, 202216.4116.7716.2416.7116.7116,325,600
Sept 15, 202216.5817.0716.4816.6616.6611,411,700
Sept 14, 202217.0517.1116.3516.5816.5812,735,300
Sept 14, 20220.158 Dividend
Sept 13, 202217.7417.9816.9517.1316.9712,488,000
Sept 12, 202218.4418.8118.1218.3518.1810,735,500
Sept 09, 202217.7418.2617.7018.2118.0410,335,300
Sept 08, 202217.3817.6016.8917.5817.4210,445,600
Sept 07, 202216.7117.4216.5417.3717.219,012,000
Sept 06, 202217.2617.4316.5716.8316.6711,742,900
Sept 02, 202217.3517.7916.9817.1016.9412,711,800
Sept 01, 202217.0217.2316.6917.0616.9011,584,000
Aug 31, 202217.6817.7017.1317.3217.1613,236,700
Aug 30, 202218.2818.2917.4517.8117.6511,901,900
Aug 29, 202218.2218.4517.9218.0617.8911,433,800
Aug 26, 202219.1319.3518.4618.4818.3113,406,800
Aug 25, 202218.3219.3518.1919.0618.8811,867,900
Aug 24, 202218.7819.0218.4818.5518.3816,020,600
Aug 23, 202218.9920.2518.9419.3119.1329,361,200
Aug 22, 202218.9718.9718.4218.6118.4415,203,200
Aug 19, 202219.9420.1119.2519.4019.2210,871,500
Aug 18, 202220.1420.4019.7520.3220.1311,366,500
Aug 17, 202220.5621.2020.3120.4320.2413,225,900
Aug 16, 202220.6021.7320.2821.1120.9217,009,100
Aug 15, 202219.7820.0119.5819.9619.788,616,500
Aug 12, 202219.6719.9919.3919.9619.788,862,400
Aug 11, 202219.1419.7619.0719.5319.3515,600,600
Aug 10, 202218.2118.8518.0918.3018.1312,308,000
Aug 09, 202218.6018.6017.4017.5317.3711,476,000
Aug 08, 202218.0719.1518.0718.7818.6111,066,700
Aug 05, 202217.4518.0417.3017.8417.688,752,200
Aug 04, 202217.9218.0217.6117.6717.518,401,900
Aug 03, 202217.5418.1817.5018.1217.958,967,200
Aug 02, 202217.7017.7017.1317.2117.059,061,600
Aug 01, 202217.5617.8817.2717.8317.677,977,700
Jul 29, 202217.5417.6917.2017.6517.499,082,800
Jul 28, 202217.3617.6816.9117.4517.299,252,600
Jul 27, 202217.0717.4816.6617.4517.299,833,700
Jul 26, 202217.2517.5016.7316.7916.6412,526,200
Jul 25, 202218.4418.5717.8118.1017.937,000,400
Jul 22, 202218.7519.1718.0918.2918.128,902,200
Jul 21, 202218.4418.7018.1518.6518.488,663,100
Jul 20, 202217.9518.6317.6418.5618.3911,176,900
Jul 19, 202217.6818.6017.6818.1617.9912,190,300
Jul 18, 202216.9017.8616.9017.4117.2510,820,200
Jul 15, 202216.5816.8216.2916.6116.468,213,800
Jul 14, 202216.4916.5315.8516.2616.1111,966,800
Jul 13, 202216.6717.1316.4516.7816.6312,430,300
Jul 12, 202216.9617.5416.6816.9016.7412,027,300
Jul 11, 202217.8518.1217.0417.0716.9111,582,400
Jul 08, 202218.0118.1117.4517.9217.759,790,200
Jul 07, 202217.5518.1817.4217.9417.7713,794,600
Jul 06, 202218.5418.5517.3617.5617.4012,690,100
Jul 05, 202217.8318.9017.4818.8018.6314,517,900
Jul 01, 202217.6118.1517.2217.9717.8012,836,600
Jun 30, 202218.3518.6017.9218.3218.1511,215,300
Jun 29, 202219.1919.2418.6018.8318.669,944,600
Jun 28, 202220.4320.5019.2619.3819.209,266,300
Jun 27, 202221.1021.2420.1020.2020.0111,837,500
Jun 24, 202219.1121.0519.0920.9620.7750,955,800
Jun 23, 202219.4119.5618.5419.0718.8913,045,000
Jun 22, 202219.6119.9319.2219.5419.3612,872,400
Jun 21, 202220.1720.3319.5019.9319.7513,480,200
Jun 17, 202219.8820.2619.5719.8719.6913,668,800
Jun 16, 202220.9821.0319.5619.8119.6312,504,200
Jun 15, 202221.8122.6121.5721.9221.7213,548,600
Jun 14, 202221.2321.9721.1321.8021.609,272,900
Jun 14, 20220.158 Dividend
Jun 13, 202222.1522.4920.6721.2220.8714,068,100
Jun 10, 202223.4323.8522.9923.0422.6610,105,700
Jun 09, 202224.1324.3823.8423.9623.569,176,400
Jun 08, 202224.3724.5623.9824.2423.848,984,500
Jun 07, 202223.8124.8823.7324.4624.0515,379,800
Jun 06, 202223.9124.2723.4924.1823.7810,339,900
Jun 03, 202223.8124.2723.6423.8223.4210,612,000
Jun 02, 202223.6024.0323.3723.8123.4110,031,800
Jun 01, 202223.8323.9522.7823.3322.9414,250,100
May 31, 202223.3823.9722.8423.6523.2616,026,200
May 27, 202222.7523.5922.4623.4423.0521,170,300
May 26, 202222.0522.9921.1222.9222.5448,321,600
May 25, 202217.6519.4117.5619.2118.8927,236,600
May 24, 202217.7917.8116.9517.6117.3220,847,800
May 23, 202218.2318.5517.5018.3718.0716,427,000
May 20, 202219.3519.5717.5018.1617.8622,995,800
May 19, 202218.5319.7918.4719.3619.0418,779,400
May 18, 202219.6519.9318.6419.0318.7128,317,600
May 17, 202220.6721.5120.5521.3020.9512,715,100
May 16, 202221.4021.4020.5620.9220.5711,671,400
May 13, 202221.6722.2821.4321.5521.1910,969,500
May 12, 202220.5322.0620.0821.2020.8517,938,900
May 11, 202222.6122.6120.2820.2919.9517,836,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...