Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.25-0.30 (-1.71%)
At close: 4:00PM EDT

17.33 +0.08 (0.46%)
After hours: 6:01PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202117.2017.5016.6417.2517.2513,947,717
May 10, 202117.8818.5517.5317.5517.5516,933,300
May 07, 202117.3917.8517.2017.6817.688,013,500
May 06, 202117.5117.6516.9717.3317.337,327,100
May 05, 202117.8418.1917.2917.4117.419,434,400
May 04, 202117.7117.7416.9717.7217.7211,631,700
May 03, 202116.6718.0016.5217.9117.9119,733,700
Apr. 30, 202116.7316.9016.4516.5816.589,789,400
Apr. 29, 202117.3017.5016.5416.7816.7812,323,500
Apr. 28, 202117.2417.5116.9817.1117.1113,990,200
Apr. 27, 202116.5017.5716.5017.4317.4318,284,600
Apr. 26, 202117.0017.3616.3316.4616.4612,093,800
Apr. 23, 202117.0017.0616.6016.9216.928,608,900
Apr. 22, 202116.8217.3316.6816.9016.9014,530,000
Apr. 21, 202115.9516.7315.7816.6716.6711,401,700
Apr. 20, 202116.5316.5715.5616.0016.0015,705,300
Apr. 19, 202116.9117.0916.5516.8016.8011,270,300
Apr. 16, 202116.7216.9516.4116.7816.789,574,900
Apr. 15, 202117.0617.1316.3616.7416.7413,522,000
Apr. 14, 202116.7817.3616.6816.8116.8119,496,900
Apr. 13, 202117.0417.0915.8316.6316.6318,443,600
Apr. 12, 202116.5217.1016.4017.0617.0614,371,100
Apr. 09, 202116.1116.7515.7916.7316.7314,255,000
Apr. 08, 202115.8116.1815.4216.1716.1711,669,900
Apr. 07, 202116.0016.3015.7015.9715.9713,352,600
Apr. 06, 202115.6216.4115.5716.1216.1213,650,800
Apr. 05, 202115.9616.1215.4615.7915.7912,451,800
Apr. 01, 202116.3016.3115.4315.7215.7216,208,300
Mar. 31, 202116.6617.0615.9316.1916.1919,560,200
Mar. 30, 202115.9916.6015.7416.5716.5713,862,800
Mar. 29, 202116.1416.6415.7315.8715.8715,771,000
Mar. 26, 202116.6517.0616.0216.4216.4219,727,500
Mar. 25, 202115.0016.5314.7616.4316.4327,528,000
Mar. 24, 202116.4517.2515.2415.2615.2623,496,400
Mar. 23, 202117.4817.7416.0016.0916.0924,517,200
Mar. 22, 202118.8518.9117.7817.7817.7816,110,500
Mar. 19, 202118.7318.9218.1918.7118.7114,609,500
Mar. 18, 202119.5319.8818.5918.7218.7217,993,000
Mar. 17, 202119.8420.1519.0819.7019.7017,820,400
Mar. 16, 202120.1620.9419.9720.1320.1325,304,200
Mar. 15, 202118.6121.1018.5220.7620.7642,106,800
Mar. 12, 202117.0718.8317.0018.7318.7327,036,100
Mar. 11, 202117.1317.1816.6117.0517.0514,807,600
Mar. 10, 202117.0417.5116.4316.9516.9518,559,400
Mar. 09, 202116.3217.3915.8817.1117.1124,120,200
Mar. 08, 202115.4016.6115.1916.5016.5025,587,100
Mar. 05, 202115.3715.6814.3315.1215.1218,732,200
Mar. 04, 202115.6915.9814.6815.1415.1422,950,900
Mar. 03, 202115.4416.1015.3115.8615.8617,845,300
Mar. 02, 202115.4415.7415.2315.2315.2313,476,300
Mar. 01, 202115.5916.1715.2615.3215.3217,535,800
Feb. 26, 202115.5515.9515.0915.2115.2120,647,400
Feb. 25, 202115.3016.3315.1715.7215.7226,021,100
Feb. 24, 202116.0616.0915.1515.3015.3018,940,600
Feb. 23, 202115.3116.0613.7315.8815.8828,123,300
Feb. 22, 202115.2215.7215.1515.2815.2818,364,100
Feb. 19, 202114.4014.9714.3714.9714.9712,305,400
Feb. 18, 202114.5814.5813.9514.3214.3216,264,900
Feb. 17, 202115.0415.1314.6714.7014.7011,928,300
Feb. 16, 202115.0215.2814.7915.0815.0812,473,100
Feb. 12, 202115.1015.1614.7214.8814.8810,067,300
Feb. 11, 202115.3715.7415.0215.2115.219,582,700
Feb. 10, 202115.4415.7415.0615.3315.3311,341,300
Feb. 09, 202115.2815.5114.8915.2815.2811,679,200
Feb. 08, 202115.3015.7615.2215.5215.5213,580,400
Feb. 05, 202115.3615.4814.7715.0715.0712,149,000
Feb. 04, 202114.6315.6514.5915.1815.1820,483,700
Feb. 03, 202113.8714.9213.7814.7514.7521,204,100
Feb. 02, 202114.6714.6713.5613.7013.7025,292,800
Feb. 01, 202115.3015.3114.3714.7114.7119,825,800
Jan. 29, 202116.8416.8815.0415.0415.0426,677,800
Jan. 28, 202117.7419.5015.5015.5715.5759,950,100
Jan. 27, 202116.9022.3016.7517.7317.7379,658,800
Jan. 26, 202114.7015.8814.2215.8415.8437,707,500
Jan. 25, 202113.0315.7412.9314.2814.2868,719,700
Jan. 22, 202112.2012.9112.0012.8812.8819,133,100
Jan. 21, 202112.3612.7812.2612.3212.3214,718,600
Jan. 20, 202112.6812.8912.3212.3412.3411,475,600
Jan. 19, 202113.2013.3712.5812.5912.5920,033,400
Jan. 15, 202113.7813.8412.9413.0113.0123,205,400
Jan. 14, 202113.0813.9713.0213.8613.8626,930,000
Jan. 13, 202112.8913.2812.6813.1913.1922,282,900
Jan. 12, 202112.5913.0912.4512.9712.9720,503,300
Jan. 11, 202112.1012.6711.9812.5612.5614,147,800
Jan. 08, 202112.3012.6911.9412.2812.2823,380,600
Jan. 07, 202112.7113.0812.0912.2012.2039,106,700
Jan. 06, 202111.5012.9211.5012.5112.5144,888,500
Jan. 05, 202111.1911.6011.1611.3911.3918,788,100
Jan. 04, 202111.3311.5911.0711.2211.2231,673,100
Dec. 31, 202011.9912.1011.1611.2511.2533,345,500
Dec. 30, 202011.5112.1111.4512.0312.0333,395,900
Dec. 29, 202011.7411.7910.9811.5111.5130,468,000
Dec. 28, 202010.8012.0410.7411.6611.6638,380,300
Dec. 24, 202011.1111.1810.6510.7510.7512,326,100
Dec. 23, 202010.3011.2010.2511.1311.1325,488,200
Dec. 22, 202010.5710.6810.0710.1310.1318,619,600
Dec. 21, 202010.3110.7010.2210.4610.4620,730,600
Dec. 18, 202010.8510.9010.3310.4310.4324,599,500
Dec. 17, 202010.3110.4910.0810.4210.4216,874,800
Dec. 16, 202010.7910.9710.2010.2810.2822,809,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...