Canada markets close in 3 hours 55 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.81+0.18 (+1.05%)
As of 12:05PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202116.6217.5516.5216.8116.818,106,910
Jul. 29, 202116.8917.2016.6216.6316.639,909,100
Jul. 28, 202117.0717.3216.6316.7316.739,523,200
Jul. 27, 202117.2317.2916.6017.0417.0413,256,400
Jul. 26, 202116.7517.5816.7317.4517.4512,581,800
Jul. 23, 202116.9817.1216.4116.6616.6612,037,800
Jul. 22, 202117.5417.5516.8216.9616.9613,668,600
Jul. 21, 202117.0917.8317.0917.5817.5814,223,500
Jul. 20, 202116.1616.9915.9516.8616.8614,103,300
Jul. 19, 202116.3216.5315.6816.1116.1117,426,900
Jul. 16, 202117.8018.0016.7316.9416.9412,956,000
Jul. 15, 202118.0018.0417.1717.5617.5611,941,400
Jul. 14, 202118.7219.0918.0318.0518.059,146,800
Jul. 13, 202119.0019.2018.4318.5518.5510,009,600
Jul. 12, 202118.4919.1818.2319.1019.1012,964,800
Jul. 09, 202117.6118.7117.6118.6718.6715,115,700
Jul. 08, 202116.7417.4716.5017.4717.4715,366,800
Jul. 07, 202118.0018.1717.0517.1717.1717,008,200
Jul. 06, 202118.6118.6517.8718.2618.2610,303,400
Jul. 02, 202118.8118.8118.4618.6218.625,640,000
Jul. 01, 202119.2519.3718.7118.8318.838,446,200
Jun. 30, 202118.8519.1518.6818.9618.968,609,900
Jun. 29, 202119.4019.4218.8318.8318.838,186,400
Jun. 28, 202119.6219.6318.9119.2519.2511,134,100
Jun. 25, 202119.6120.3119.5419.6219.6218,677,000
Jun. 24, 202118.8719.8318.7119.4519.4517,842,600
Jun. 23, 202118.5719.0118.4518.7818.789,212,100
Jun. 22, 202118.2418.7617.9518.6518.6511,651,000
Jun. 21, 202117.7618.3417.7518.1818.1810,722,300
Jun. 18, 202118.1418.3317.6617.7217.7215,635,000
Jun. 17, 202118.6418.7617.8318.1318.1324,893,300
Jun. 16, 202118.2418.7917.8318.6418.6414,295,400
Jun. 15, 202118.7118.9317.9318.4418.4414,139,100
Jun. 14, 202119.6219.6918.6818.7918.7913,098,400
Jun. 11, 202119.0919.5018.7719.4619.4610,098,200
Jun. 10, 202119.7020.2218.9118.9318.9311,927,600
Jun. 09, 202118.7820.3818.6119.6019.6029,425,800
Jun. 08, 202118.6118.9018.0718.6818.6815,190,400
Jun. 07, 202118.0018.7217.9418.6418.6412,779,000
Jun. 04, 202118.3718.4317.6517.9417.9417,034,400
Jun. 03, 202118.8718.9018.2218.3218.3213,287,700
Jun. 02, 202118.7218.9317.9118.9218.9218,383,200
Jun. 01, 202118.4218.9218.3918.5018.5012,142,500
May 28, 202118.8819.0518.2018.2818.2811,538,100
May 27, 202118.4818.9818.3218.8718.8713,004,800
May 26, 202118.0218.7617.9618.4318.4314,866,400
May 25, 202117.9818.7517.9517.9617.9611,878,100
May 24, 202118.4818.4817.9017.9117.9112,394,900
May 21, 202118.2418.4017.8818.2018.2014,756,600
May 20, 202118.5718.9917.7518.0518.0525,497,900
May 19, 202118.6818.9817.9818.7818.7826,428,400
May 18, 202119.4419.6518.5319.0919.0937,257,600
May 17, 202118.0619.2918.0019.1619.1629,304,800
May 14, 202116.2618.2516.2218.0818.0829,393,500
May 13, 202116.4617.0615.5515.8615.8616,113,100
May 12, 202117.1317.2316.3516.3916.3915,191,800
May 11, 202117.2017.5016.6417.2517.2514,370,300
May 10, 202117.8818.5517.5317.5517.5516,947,500
May 07, 202117.3917.8517.2017.6817.688,018,100
May 06, 202117.5117.6516.9717.3317.337,327,100
May 05, 202117.8418.1917.2917.4117.4112,903,700
May 04, 202117.7117.7416.9717.7217.7211,631,700
May 03, 202116.6718.0016.5217.9117.9119,733,700
Apr. 30, 202116.7316.9016.4516.5816.589,795,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...