Canada markets open in 3 hours 46 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.96+0.43 (+2.20%)
At close: 04:00PM EDT
19.80 -0.16 (-0.80%)
Pre-Market: 05:36AM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202219.6719.9919.3919.9619.968,858,200
Aug 11, 202219.1419.7619.0719.5319.5315,600,600
Aug 10, 202218.2118.8518.0918.3018.3012,308,000
Aug 09, 202218.6018.6017.4017.5317.5311,476,000
Aug 08, 202218.0719.1518.0718.7818.7811,066,700
Aug 05, 202217.4518.0417.3017.8417.848,747,600
Aug 04, 202217.9218.0217.6117.6717.678,401,900
Aug 03, 202217.5418.1817.5018.1218.128,967,200
Aug 02, 202217.7017.7017.1317.2117.219,061,600
Aug 01, 202217.5617.8817.2717.8317.837,977,700
Jul 29, 202217.5417.6917.2017.6517.659,078,700
Jul 28, 202217.3617.6816.9117.4517.459,252,600
Jul 27, 202217.0717.4816.6617.4517.459,833,700
Jul 26, 202217.2517.5016.7316.7916.7912,526,200
Jul 25, 202218.4418.5717.8118.1018.107,000,400
Jul 22, 202218.7519.1718.0918.2918.298,902,200
Jul 21, 202218.4418.7018.1518.6518.658,663,100
Jul 20, 202217.9518.6317.6418.5618.5611,176,900
Jul 19, 202217.6818.6017.6818.1618.1612,190,300
Jul 18, 202216.9017.8616.9017.4117.4110,820,200
Jul 15, 202216.5816.8216.2916.6116.618,213,800
Jul 14, 202216.4916.5315.8516.2616.2611,966,800
Jul 13, 202216.6717.1316.4516.7816.7812,430,300
Jul 12, 202216.9617.5416.6816.9016.9012,027,300
Jul 11, 202217.8518.1217.0417.0717.0711,582,400
Jul 08, 202218.0118.1117.4517.9217.929,790,200
Jul 07, 202217.5518.1817.4217.9417.9413,794,600
Jul 06, 202218.5418.5517.3617.5617.5612,690,100
Jul 05, 202217.8318.9017.4818.8018.8014,517,900
Jul 01, 202217.6118.1517.2217.9717.9712,836,600
Jun 30, 202218.3518.6017.9218.3218.3211,215,300
Jun 29, 202219.1919.2418.6018.8318.839,944,600
Jun 28, 202220.4320.5019.2619.3819.389,266,300
Jun 27, 202221.1021.2420.1020.2020.2011,837,500
Jun 24, 202219.1121.0519.0920.9620.9650,955,800
Jun 23, 202219.4119.5618.5419.0719.0713,045,000
Jun 22, 202219.6119.9319.2219.5419.5412,872,400
Jun 21, 202220.1720.3319.5019.9319.9313,480,200
Jun 17, 202219.8820.2619.5719.8719.8713,668,800
Jun 16, 202220.9821.0319.5619.8119.8112,504,200
Jun 15, 202221.8122.6121.5721.9221.9213,548,600
Jun 14, 202221.2321.9721.1321.8021.809,272,900
Jun 14, 20220.158 Dividend
Jun 13, 202222.1522.4920.6721.2221.0614,068,100
Jun 10, 202223.4323.8522.9923.0422.8710,105,700
Jun 09, 202224.1324.3823.8423.9623.789,176,400
Jun 08, 202224.3724.5623.9824.2424.068,984,500
Jun 07, 202223.8124.8823.7324.4624.2815,379,800
Jun 06, 202223.9124.2723.4924.1824.0010,339,900
Jun 03, 202223.8124.2723.6423.8223.6410,612,000
Jun 02, 202223.6024.0323.3723.8123.6310,031,800
Jun 01, 202223.8323.9522.7823.3323.1614,250,100
May 31, 202223.3823.9722.8423.6523.4716,026,200
May 27, 202222.7523.5922.4623.4423.2721,170,300
May 26, 202222.0522.9921.1222.9222.7548,321,600
May 25, 202217.6519.4117.5619.2119.0727,236,600
May 24, 202217.7917.8116.9517.6117.4820,847,800
May 23, 202218.2318.5517.5018.3718.2316,427,000
May 20, 202219.3519.5717.5018.1618.0222,995,800
May 19, 202218.5319.7918.4719.3619.2218,779,400
May 18, 202219.6519.9318.6419.0318.8928,317,600
May 17, 202220.6721.5120.5521.3021.1412,715,100
May 16, 202221.4021.4020.5620.9220.7611,671,400
May 13, 202221.6722.2821.4321.5521.3910,969,500
May 12, 202220.5322.0620.0821.2021.0417,938,900
May 11, 202222.6122.6120.2820.2920.1417,836,100
May 10, 202222.6122.8021.6822.2822.1112,206,400
May 09, 202222.3323.2522.2422.3822.2111,266,800
May 06, 202223.5023.8922.4823.1222.9512,651,600
May 05, 202224.8324.9123.5323.8223.6411,170,900
May 04, 202224.2325.3823.7525.3625.179,809,500
May 03, 202224.9025.1924.2224.2724.097,413,700
May 02, 202224.3624.8623.7324.8424.6610,582,100
Apr 29, 202225.5725.7724.1024.1723.9910,160,000
Apr 28, 202225.0325.8224.4825.7325.5410,107,800
Apr 27, 202224.5025.1524.3624.6524.4713,574,000
Apr 26, 202224.6024.9424.2624.3324.1512,246,500
Apr 25, 202224.0125.2623.5925.0124.8213,540,600
Apr 22, 202224.8925.2824.2524.2724.0912,953,800
Apr 21, 202227.0027.1825.5825.7625.5710,881,900
Apr 20, 202227.0427.3026.4026.4426.249,401,400
Apr 19, 202225.7427.1125.7226.8126.6111,073,300
Apr 18, 202225.6626.0825.0625.6525.4612,717,700
Apr 14, 202225.9226.7225.7525.8025.6111,993,100
Apr 13, 202224.6525.9324.5425.8225.6310,878,400
Apr 12, 202224.9325.6124.7124.7424.5613,052,700
Apr 11, 202223.8925.2623.8424.4724.2913,911,400
Apr 08, 202223.1823.9322.7523.7323.5512,252,900
Apr 07, 202223.7423.7622.3723.1622.9919,444,900
Apr 06, 202224.3424.4023.5923.9323.7511,634,500
Apr 05, 202224.9325.5524.5824.6924.5114,750,700
Apr 04, 202224.3025.0624.1224.5724.3910,716,100
Apr 01, 202224.5024.7523.7624.2424.0616,333,800
Mar 31, 202225.5525.5624.2424.3624.1815,111,100
Mar 30, 202226.3626.6125.4625.5725.389,907,700
Mar 29, 202226.0326.6725.6026.6026.4011,968,600
Mar 28, 202225.7925.8924.9825.5825.3913,645,000
Mar 25, 202226.4026.9726.0026.1925.998,184,800
Mar 24, 202225.6526.6625.5126.3526.158,341,500
Mar 23, 202226.6326.7125.6925.7325.5410,180,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...