Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.01+0.57 (+3.27%)
At close: 04:00PM EST
17.94 -0.07 (-0.39%)
After hours: 06:37PM EST
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202417.4818.0317.2518.0118.018,284,500
Feb 29, 202418.3618.4717.1117.4417.4418,134,100
Feb 28, 202419.6019.7418.4118.4118.4111,990,700
Feb 27, 202419.2020.7619.1619.9519.9518,806,700
Feb 26, 202419.4019.5819.2119.3019.3011,898,200
Feb 23, 202419.1319.6818.9819.5019.5010,288,500
Feb 22, 202419.0619.1718.9319.1219.127,760,600
Feb 21, 202419.0719.1718.7618.9918.997,862,000
Feb 20, 202419.1819.3819.0819.2619.266,644,800
Feb 16, 202419.2719.6819.2519.4619.463,693,400
Feb 15, 202419.4219.8119.3719.6019.606,589,900
Feb 14, 202419.1719.3618.8619.2719.276,930,800
Feb 13, 202418.8219.0618.5018.9618.967,932,500
Feb 12, 202419.1619.6819.1619.5819.585,064,400
Feb 09, 202419.1619.2318.8919.0819.084,769,100
Feb 08, 202418.6219.3118.5819.2419.245,794,500
Feb 07, 202418.6418.7918.4218.5418.544,145,900
Feb 06, 202418.2718.8618.1918.6418.646,238,300
Feb 05, 202418.3118.4918.0418.3618.365,510,800
Feb 02, 202418.6018.7518.3118.6318.637,366,300
Feb 01, 202418.5118.5518.0418.4418.444,748,500
Jan 31, 202418.4718.7818.2618.2918.295,042,300
Jan 30, 202418.4518.7318.3018.6318.635,587,500
Jan 29, 202418.8418.9118.4118.6718.679,519,700
Jan 26, 202418.8519.1018.7718.9018.908,854,600
Jan 25, 202418.8019.0418.5918.8218.8214,332,800
Jan 24, 202418.3518.5118.0818.1418.147,394,700
Jan 23, 202418.7418.8217.7918.1918.1912,181,300
Jan 22, 202417.7818.4217.6818.2618.2615,771,000
Jan 19, 202417.8217.8317.1417.6317.6311,887,000
Jan 18, 202418.0318.2017.4517.9317.937,365,600
Jan 17, 202417.9018.0217.7517.8617.866,026,100
Jan 16, 202418.2218.2217.8918.1718.1710,154,100
Jan 12, 202418.8218.8518.3018.5418.546,949,600
Jan 11, 202418.9118.9418.4618.6218.6211,764,400
Jan 10, 202419.0319.1218.7218.9818.984,852,800
Jan 09, 202419.0619.2218.9219.0519.054,286,200
Jan 08, 202418.8919.3018.8019.1119.114,589,400
Jan 05, 202418.7419.4418.6918.8218.827,163,200
Jan 04, 202418.8819.0618.7518.7818.785,399,600
Jan 03, 202419.4319.4518.5618.9418.9410,594,500
Jan 02, 202419.9220.2019.5219.7619.769,410,000
Dec 29, 202320.2020.3820.1020.1220.124,917,900
Dec 28, 202319.8720.4019.8620.3520.355,257,100
Dec 27, 202320.3520.3819.8520.1020.105,671,800
Dec 26, 202320.0020.3919.9820.3220.327,122,200
Dec 22, 202319.8420.1119.6519.9919.995,108,300
Dec 21, 202320.0220.1419.8120.0820.085,907,700
Dec 20, 202320.2120.3919.8219.8319.838,437,200
Dec 19, 202320.2220.5020.0020.2620.269,517,500
Dec 18, 202319.9220.2319.6520.0620.0612,033,900
Dec 15, 202319.7319.8919.4419.7119.7113,268,300
Dec 14, 202319.9520.1819.3619.6219.6211,778,600
Dec 14, 20230.165 Dividend
Dec 13, 202319.0819.6218.4219.5419.3819,022,700
Dec 12, 202320.1820.2018.9919.0518.8927,056,800
Dec 11, 202319.9421.2419.5220.7720.5967,584,600
Dec 08, 202316.9517.4516.8717.3917.2411,933,000
Dec 07, 202316.4017.1316.3616.9916.859,494,700
Dec 06, 202316.5416.8316.3516.3716.2311,302,800
Dec 05, 202317.2117.2816.4516.4616.3214,761,000
Dec 04, 202317.1317.6917.0917.4817.3315,201,600
Dec 01, 202315.8317.1415.7817.1316.9920,883,800
Nov 30, 202315.7615.9815.4715.8615.7312,782,300
Nov 29, 202315.1215.8915.1115.6415.5114,284,800
Nov 28, 202314.8115.0014.5414.9614.8314,732,700
Nov 27, 202314.8614.9614.4914.9014.7718,579,200
Nov 24, 202314.8615.0214.6014.8714.748,888,400
Nov 22, 202315.0015.0614.6814.8414.7113,360,800
Nov 21, 202314.7714.9714.3614.9614.8315,572,100
Nov 20, 202314.4215.1214.2814.9614.8321,251,600
Nov 17, 202313.5314.4413.5114.4414.3227,384,400
Nov 16, 202314.2014.4313.1013.3313.2253,446,000
Nov 15, 202312.0912.8812.0712.6112.5028,734,500
Nov 14, 202311.0011.9310.9911.7311.6320,049,600
Nov 13, 202310.8310.9510.5910.7410.6515,983,200
Nov 10, 202311.1111.1610.7210.9710.8812,912,200
Nov 09, 202311.6211.6911.0411.0911.0013,088,600
Nov 08, 202312.3212.3711.4911.5411.4415,198,500
Nov 07, 202312.3512.6612.3512.4112.318,628,000
Nov 06, 202313.0013.0212.3512.5312.4210,700,700
Nov 03, 202312.7413.0612.6612.9512.8411,212,000
Nov 02, 202312.1812.5312.1612.5312.4210,399,000
Nov 01, 202312.1812.1911.7712.0611.968,556,500
Oct 31, 202311.9412.2411.8212.1812.088,133,400
Oct 30, 202311.8412.1111.7312.0211.926,745,500
Oct 27, 202311.9011.9911.6211.6811.588,316,700
Oct 26, 202311.6211.9311.4511.8311.737,363,700
Oct 25, 202311.5411.6811.3711.5711.479,264,700
Oct 24, 202311.3911.6111.3211.5811.488,314,000
Oct 23, 202311.2811.5011.0211.3211.2210,536,100
Oct 20, 202311.3511.5711.2911.4711.378,224,600
Oct 19, 202311.4111.5811.2011.3811.288,413,100
Oct 18, 202311.4211.5211.3011.4211.328,330,200
Oct 17, 202310.8811.5910.8811.4711.3712,786,900
Oct 16, 202310.6411.0210.6310.9410.859,389,400
Oct 13, 202310.7710.8310.5410.5710.488,880,200
Oct 12, 202311.0111.0210.6710.8310.749,615,900
Oct 11, 202311.1411.2910.9110.9810.897,530,200
Oct 10, 202311.1711.3511.1011.1511.069,098,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...