Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.07-0.91 (-3.96%)
At close: 04:00PM EST
22.07 0.00 (0.00%)
After hours: 07:57PM EST
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202222.7122.8422.0222.0722.077,587,800
Dec 08, 202223.1023.3922.8222.9822.986,616,400
Dec 07, 202222.5023.1722.3722.9622.968,488,600
Dec 06, 202222.6522.8522.0122.5322.538,469,700
Dec 05, 202223.2523.3022.5622.6922.696,205,900
Dec 02, 202223.1823.5622.9923.4623.466,969,500
Dec 01, 202223.3223.5022.9923.1823.188,396,700
Nov 30, 202223.3923.7023.1123.5023.5010,132,700
Nov 29, 202223.2423.6222.9423.4923.497,411,400
Nov 28, 202223.4523.8323.0723.1423.147,784,600
Nov 25, 202223.3323.7523.3123.6523.654,503,600
Nov 23, 202223.3223.6723.0223.4223.428,679,100
Nov 22, 202223.0523.6622.9723.6123.6114,259,600
Nov 21, 202222.0822.7321.8422.6822.6813,302,200
Nov 18, 202222.7923.0721.9422.2322.2316,485,400
Nov 17, 202221.1722.7420.8222.6722.6743,919,600
Nov 16, 202220.6420.8119.4319.7119.7121,520,400
Nov 15, 202221.1721.7021.1021.4421.4412,124,700
Nov 14, 202220.9121.0820.5220.5220.529,432,400
Nov 11, 202220.6021.5020.3921.0121.019,901,300
Nov 10, 202219.7820.6819.7820.1620.1612,612,400
Nov 09, 202219.5019.6018.7218.7518.759,394,900
Nov 08, 202219.9920.1319.3319.7219.7210,087,900
Nov 07, 202219.7119.8719.0519.5819.587,988,100
Nov 04, 202220.2020.4119.2219.5919.597,892,400
Nov 03, 202219.3320.1319.2319.7519.756,767,700
Nov 02, 202220.5620.8119.5319.5719.579,763,900
Nov 01, 202221.2021.4720.3920.8120.818,332,200
Oct 31, 202220.8721.1920.7720.8520.859,142,800
Oct 28, 202220.8421.1320.3621.0121.017,230,100
Oct 27, 202221.1221.7820.8020.9320.937,415,100
Oct 26, 202220.5021.3020.5020.8020.8010,648,800
Oct 25, 202219.8020.7319.7720.5720.5710,034,800
Oct 24, 202219.4020.2419.3619.9019.9012,838,200
Oct 21, 202218.5919.4918.5519.4619.4613,622,300
Oct 20, 202218.8619.1918.4518.5818.588,580,100
Oct 19, 202218.8519.2618.2018.7618.7611,257,100
Oct 18, 202218.8119.2318.5718.9718.9713,423,400
Oct 17, 202218.0018.4517.9718.2418.2411,397,100
Oct 14, 202218.1418.3117.4517.4617.467,720,700
Oct 13, 202217.2518.2316.9118.0018.0011,178,700
Oct 12, 202217.5217.8717.2217.6217.628,297,900
Oct 11, 202217.2218.2216.9217.5417.5410,808,800
Oct 10, 202217.6017.7616.8117.1717.178,595,500
Oct 07, 202217.1117.5117.0317.4417.447,779,100
Oct 06, 202217.3717.8617.2017.5317.539,749,800
Oct 05, 202216.9617.6316.8217.5317.5312,328,800
Oct 04, 202216.6817.3816.5917.3017.3011,009,800
Oct 03, 202216.0416.2915.6016.0916.0910,128,100
Sept 30, 202215.5316.5315.3315.6715.6715,505,000
Sept 29, 202216.1716.2415.6115.8415.8412,605,800
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, 202215.5015.7515.3215.7215.7212,264,300
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, 202216.4116.7716.2416.7116.7116,333,500
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, 202217.3517.7916.9817.1016.9412,715,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...