Canada markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.61+0.17 (+1.49%)
At close: 04:00PM EDT
11.62 +0.01 (+0.09%)
After hours: 07:59PM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202311.6311.8211.5111.6111.6111,111,300
Sept 28, 202311.0011.5410.9911.4411.4410,705,200
Sept 27, 202310.7911.0510.7910.9510.9511,418,800
Sept 26, 202310.9311.1910.8310.8410.8411,120,800
Sept 25, 202310.7411.1810.7111.1111.1112,402,200
Sept 22, 202310.9210.9910.7410.8710.8711,576,700
Sept 21, 202310.6911.0710.6610.8410.8415,358,400
Sept 20, 202310.9811.0410.7510.7610.769,136,900
Sept 19, 202310.7011.0410.6710.9310.9312,783,700
Sept 18, 202311.1111.1110.7310.7310.7317,409,300
Sept 15, 202311.3011.3911.1311.1411.1411,540,400
Sept 14, 202311.3311.4311.2211.3611.3610,131,800
Sept 14, 20230.165 Dividend
Sept 13, 202311.7211.7211.3211.3611.1911,272,100
Sept 12, 202311.5311.7311.4611.5611.399,690,000
Sept 11, 202311.8411.9611.4311.4711.3010,769,800
Sept 08, 202311.5911.8511.4611.8111.649,066,800
Sept 07, 202311.7611.8311.5611.6211.4510,016,700
Sept 06, 202311.9312.0411.7311.8211.6510,040,000
Sept 05, 202312.0512.3611.9612.0011.8311,587,200
Sept 01, 202312.3212.3912.1412.1511.978,657,600
Aug 31, 202312.3412.4512.1712.2312.0510,834,600
Aug 30, 202312.2112.5312.1512.3512.1710,243,800
Aug 29, 202312.2412.5312.1112.2612.0811,823,200
Aug 28, 202312.1112.3411.9812.1611.9814,033,800
Aug 25, 202312.3112.4411.8612.0811.9016,364,700
Aug 24, 202312.5312.7412.3112.3312.1513,506,100
Aug 23, 202312.5412.6612.3312.5912.4126,637,400
Aug 22, 202313.6113.9712.5712.6612.4850,386,100
Aug 21, 202315.0715.2114.7014.7314.5212,939,600
Aug 18, 202314.9215.3614.8915.1214.9011,764,400
Aug 17, 202315.2215.3815.0315.0414.8210,662,600
Aug 16, 202315.3115.5715.0815.1014.888,401,000
Aug 15, 202315.5315.5314.9215.2415.0210,621,500
Aug 14, 202315.4415.7115.4215.6415.4110,925,600
Aug 11, 202315.5415.8515.4315.5815.357,651,900
Aug 10, 202315.9016.0615.6215.7015.477,604,500
Aug 09, 202315.9116.0915.6515.6915.467,955,900
Aug 08, 202315.7615.9515.4915.9315.707,487,700
Aug 07, 202316.2716.3515.8516.0415.817,540,600
Aug 04, 202316.1016.4815.7916.3116.079,288,700
Aug 03, 202315.9416.0715.6416.0115.789,769,600
Aug 02, 202316.1016.3015.9916.0015.777,164,700
Aug 01, 202316.4716.5116.2016.3316.096,681,700
Jul 31, 202316.3516.6816.3116.5916.358,055,900
Jul 28, 202316.4416.5216.2116.2716.036,803,300
Jul 27, 202316.4116.8316.1716.2516.018,290,400
Jul 26, 202316.2116.5416.1616.2816.049,395,700
Jul 25, 202316.4016.4516.1116.1215.896,761,600
Jul 24, 202316.1316.5916.0816.4116.176,823,700
Jul 21, 202316.4216.4515.9316.0715.845,817,600
Jul 20, 202316.3516.4015.9916.3316.098,039,800
Jul 19, 202316.0916.3315.8916.2716.039,230,200
Jul 18, 202315.9016.2015.7415.9015.679,600,000
Jul 17, 202315.4215.9915.2815.9315.7010,329,500
Jul 14, 202315.7115.7715.2815.5615.3310,320,700
Jul 13, 202316.1916.2415.7215.7715.549,728,100
Jul 12, 202316.7216.8316.1216.1715.949,821,200
Jul 11, 202316.2816.8116.0716.4816.2410,315,300
Jul 10, 202315.9516.3715.8516.1315.909,709,400
Jul 07, 202315.9316.2315.7615.9315.708,647,100
Jul 06, 202316.1216.2015.7115.9015.677,989,000
Jul 05, 202316.2516.4115.9216.3616.128,175,000
Jul 03, 202316.2016.5216.1516.4816.246,411,900
Jun 30, 202316.2416.2815.7216.0515.829,431,400
Jun 29, 202315.5816.0815.5116.0315.809,733,400
Jun 28, 202315.5915.6015.3015.5115.288,229,500
Jun 27, 202315.1415.7215.0115.6215.398,875,400
Jun 26, 202314.9515.3614.9515.1414.927,791,100
Jun 23, 202315.0215.2414.8815.0014.787,589,000
Jun 22, 202315.4915.5215.1615.1914.976,312,400
Jun 21, 202315.6115.6815.3615.4515.238,284,100
Jun 20, 202315.7715.9615.5515.7615.5310,623,700
Jun 16, 202316.1716.3415.8015.8515.6217,840,800
Jun 15, 202315.8416.1615.7115.9915.769,441,700
Jun 14, 202316.3116.3315.5115.8715.649,712,800
Jun 14, 20230.165 Dividend
Jun 13, 202316.2816.5316.1816.3615.9611,200,300
Jun 12, 202315.6016.2215.4716.1115.7212,772,700
Jun 09, 202316.1516.1515.4315.6615.2810,136,100
Jun 08, 202316.0716.2815.5916.0215.6312,573,000
Jun 07, 202315.9016.3115.7916.2115.8114,371,900
Jun 06, 202314.9515.9714.8315.9015.5117,766,500
Jun 05, 202315.3815.3814.8815.0014.6314,262,200
Jun 02, 202314.0015.6814.0015.4215.0435,523,900
Jun 01, 202313.0814.1012.8013.7513.4141,556,500
May 31, 202313.9814.0013.4213.5913.2626,267,100
May 30, 202314.3614.4213.9714.1113.7616,725,800
May 26, 202314.1514.6114.0714.3413.9915,847,600
May 25, 202314.9915.0814.0314.0413.7019,433,700
May 24, 202315.7615.8814.8915.1814.8125,444,200
May 23, 202314.9415.2514.7714.7714.4112,851,300
May 22, 202314.9515.0414.7214.9514.5810,783,200
May 19, 202315.5815.6114.7714.7914.4316,240,700
May 18, 202315.6615.9015.3915.8715.489,990,500
May 17, 202314.8815.6514.8115.6115.2312,199,800
May 16, 202315.1915.2814.6014.7614.4010,638,300
May 15, 202315.0615.3514.9915.3014.937,753,300
May 12, 202315.0415.0814.8514.9914.627,126,000
May 11, 202314.7415.1014.6314.9914.629,442,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...