Canada markets open in 6 hours 36 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.85-0.15 (-1.36%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202010.6910.9210.5710.8510.8524,404,700
Nov. 25, 202010.5311.4010.3411.0011.0054,379,400
Nov. 24, 202011.0411.2110.6310.8610.8657,905,100
Nov. 23, 20209.3510.759.3210.4110.4172,355,900
Nov. 20, 20209.139.468.959.059.0529,366,700
Nov. 19, 20208.529.248.069.189.1864,717,600
Nov. 18, 20208.949.268.698.998.9949,357,300
Nov. 17, 20207.898.887.748.808.8051,175,200
Nov. 16, 20207.888.047.428.028.0238,710,200
Nov. 13, 20207.077.386.977.367.3625,190,200
Nov. 12, 20207.217.346.896.996.9925,057,300
Nov. 11, 20207.857.887.387.417.4122,637,300
Nov. 10, 20207.688.087.637.757.7531,206,900
Nov. 09, 20208.028.757.357.707.7056,791,900
Nov. 06, 20206.456.906.406.576.5724,145,300
Nov. 05, 20206.306.676.276.446.4420,262,100
Nov. 04, 20206.506.516.226.266.2623,796,500
Nov. 03, 20206.156.656.156.596.5926,646,100
Nov. 02, 20206.226.276.026.086.0818,122,400
Oct. 30, 20206.226.336.066.216.2114,764,300
Oct. 29, 20206.116.286.016.206.2014,791,900
Oct. 28, 20206.286.386.066.116.1118,864,400
Oct. 27, 20206.706.796.406.456.4515,570,000
Oct. 26, 20207.097.186.606.756.7521,467,000
Oct. 23, 20207.027.276.877.237.2323,311,700
Oct. 22, 20206.467.016.467.017.0125,144,800
Oct. 21, 20206.366.536.156.526.5224,113,700
Oct. 20, 20206.156.476.156.346.3425,161,300
Oct. 19, 20206.206.276.046.106.1013,988,300
Oct. 16, 20206.326.336.146.166.1614,972,600
Oct. 15, 20206.026.286.006.276.2713,159,100
Oct. 14, 20206.166.256.116.126.1212,255,400
Oct. 13, 20206.196.216.016.136.1314,656,400
Oct. 12, 20206.336.606.196.216.2124,736,500
Oct. 09, 20206.406.456.146.236.2319,317,400
Oct. 08, 20206.026.325.986.296.2921,298,800
Oct. 07, 20205.936.095.865.965.9617,965,500
Oct. 06, 20206.146.185.775.815.8122,708,200
Oct. 05, 20206.076.206.006.066.0614,631,000
Oct. 02, 20205.616.045.576.016.0122,185,000
Oct. 01, 20205.735.995.695.845.8421,595,700
Sep. 30, 20205.705.915.695.705.7022,196,900
Sep. 29, 20205.985.995.605.675.6729,033,300
Sep. 28, 20206.126.235.955.965.9622,066,000
Sep. 25, 20206.036.125.956.036.0317,368,400
Sep. 24, 20206.116.215.896.036.0320,520,100
Sep. 23, 20206.336.486.116.116.1118,078,300
Sep. 22, 20206.386.396.146.276.2721,823,900
Sep. 21, 20206.576.606.246.316.3125,119,500
Sep. 18, 20206.876.926.736.766.7622,678,300
Sep. 17, 20206.897.076.846.866.8612,596,300
Sep. 16, 20206.907.146.756.986.9820,763,000
Sep. 15, 20207.267.316.866.876.8723,477,700
Sep. 14, 20207.127.287.067.207.2013,693,900
Sep. 11, 20207.407.426.977.057.0520,064,700
Sep. 10, 20207.567.807.407.407.4017,750,200
Sep. 09, 20207.657.657.367.557.5520,040,400
Sep. 08, 20207.537.977.287.627.6231,923,500
Sep. 04, 20207.667.817.337.657.6536,679,100
Sep. 03, 20207.087.987.077.617.6180,572,100
Sep. 02, 20207.457.796.787.057.0585,252,400
Sep. 01, 20206.887.156.767.017.0125,777,100
Aug. 31, 20206.947.006.706.976.9724,871,400
Aug. 28, 20206.666.996.596.956.9519,725,900
Aug. 27, 20206.566.756.526.626.6222,453,700
Aug. 26, 20206.506.776.506.516.5117,143,500
Aug. 25, 20206.696.736.356.576.5718,155,600
Aug. 24, 20206.376.626.276.616.6124,158,900
Aug. 21, 20206.296.416.206.266.2616,676,300
Aug. 20, 20206.406.596.286.286.2822,026,400
Aug. 19, 20206.536.806.456.526.5218,443,500
Aug. 18, 20206.896.896.426.556.5543,986,000
Aug. 17, 20207.217.306.827.157.1523,038,400
Aug. 14, 20206.997.756.927.197.1944,989,500
Aug. 13, 20206.967.046.876.976.9715,430,300
Aug. 12, 20207.177.296.777.127.1223,080,100
Aug. 11, 20207.387.666.957.037.0330,199,700
Aug. 10, 20206.667.296.607.147.1429,009,500
Aug. 07, 20206.206.696.156.626.6225,343,700
Aug. 06, 20206.396.426.226.246.2416,297,400
Aug. 05, 20206.226.596.216.406.4027,781,400
Aug. 04, 20206.056.266.036.136.1318,003,900
Aug. 03, 20206.106.205.826.106.1022,022,500
Jul. 31, 20206.266.326.006.066.0623,038,300
Jul. 30, 20206.356.456.186.226.2218,802,400
Jul. 29, 20206.466.726.426.496.4922,529,400
Jul. 28, 20206.206.556.156.436.4323,990,700
Jul. 27, 20206.446.446.126.216.2126,162,900
Jul. 24, 20206.556.706.416.456.4518,896,000
Jul. 23, 20206.376.796.326.676.6729,548,800
Jul. 22, 20206.496.576.316.466.4642,872,700
Jul. 21, 20206.487.026.426.806.8033,137,900
Jul. 20, 20206.596.676.366.416.4120,271,800
Jul. 17, 20206.886.906.656.656.6516,261,300
Jul. 16, 20206.947.156.696.896.8921,387,200
Jul. 15, 20206.867.236.857.217.2132,570,400
Jul. 14, 20206.466.796.396.736.7325,951,300
Jul. 13, 20206.746.826.436.576.5732,229,900
Jul. 10, 20206.556.866.466.776.7720,519,500
Jul. 09, 20206.716.816.436.636.6330,915,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...