Canada markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.94-0.25 (-1.45%)
At close: 04:00PM EDT
16.99 +0.05 (+0.30%)
After hours: 07:59PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202316.9017.1116.5716.9416.9410,941,100
Mar 23, 202318.2018.2016.9217.1917.1912,756,900
Mar 22, 202318.8218.9217.9818.0018.008,477,300
Mar 21, 202318.9119.2318.7318.7518.7510,211,600
Mar 20, 202319.0119.1018.2418.5018.508,512,500
Mar 17, 202318.8218.9618.5418.8818.887,766,500
Mar 16, 202318.4319.0418.2818.9418.948,764,900
Mar 15, 202318.1218.8617.9818.8018.809,548,900
Mar 14, 202318.9919.2318.4518.7218.7211,872,800
Mar 14, 20230.165 Dividend
Mar 13, 202319.0019.2118.1918.6518.4914,506,800
Mar 10, 202320.2720.3019.4919.5919.4210,475,400
Mar 09, 202320.9421.2120.4020.4720.298,529,700
Mar 08, 202321.1921.2620.7621.0420.858,070,100
Mar 07, 202321.7921.8521.1021.1220.939,046,100
Mar 06, 202322.8722.9221.5621.6721.4811,532,100
Mar 03, 202322.9323.0222.5722.6622.4610,989,000
Mar 02, 202321.5723.1921.4222.7022.5028,506,000
Mar 01, 202320.0021.0419.9420.4320.2513,139,200
Feb 28, 202320.5120.8020.3420.4620.289,032,100
Feb 27, 202320.9421.0020.3420.4120.239,214,200
Feb 24, 202320.3920.7920.2220.5720.397,169,100
Feb 23, 202320.9621.1220.5620.7420.567,975,000
Feb 22, 202320.8021.2220.5520.8420.668,134,400
Feb 21, 202321.8721.9220.6820.8220.6411,367,600
Feb 17, 202322.3422.4121.8522.2722.076,150,800
Feb 16, 202322.3822.7322.2622.2922.096,053,900
Feb 15, 202322.3122.8622.1422.7822.587,691,200
Feb 14, 202322.2922.6622.0522.4422.246,456,600
Feb 13, 202322.0822.3721.8122.3622.168,037,200
Feb 10, 202321.9022.4521.7722.1021.907,333,800
Feb 09, 202322.5322.8422.0222.1321.937,890,500
Feb 08, 202323.6923.7022.1222.1421.9412,059,200
Feb 07, 202324.0224.0323.4023.9923.786,647,700
Feb 06, 202324.1424.3323.7124.1223.917,212,800
Feb 03, 202324.3025.1224.2724.4624.249,384,800
Feb 02, 202324.2624.7723.9724.4124.196,087,900
Feb 01, 202323.4024.2222.1024.0323.8213,222,400
Jan 31, 202323.4323.7723.3423.6323.427,001,100
Jan 30, 202323.2023.6723.0423.3223.117,147,800
Jan 27, 202323.4323.6123.0723.0822.885,623,000
Jan 26, 202323.6523.8923.2123.4723.263,871,300
Jan 25, 202323.0223.4822.6823.3823.175,212,100
Jan 24, 202323.1123.4723.0023.1322.935,852,700
Jan 23, 202322.9323.5222.7523.4023.197,053,800
Jan 20, 202322.3923.1122.2622.7622.567,586,300
Jan 19, 202322.8022.9622.3022.7822.586,925,800
Jan 18, 202323.1523.7222.9823.0822.888,131,200
Jan 17, 202322.8323.0522.6922.9022.708,848,000
Jan 13, 202322.5823.0222.5623.0122.817,664,800
Jan 12, 202322.3722.7721.9422.7522.559,415,700
Jan 11, 202320.9322.2620.8622.2222.0212,599,900
Jan 10, 202320.4720.8920.3220.8620.6811,863,900
Jan 09, 202320.8521.2620.0020.4320.2524,629,700
Jan 06, 202321.7422.5921.6922.1321.9315,139,800
Jan 05, 202321.0021.7420.4521.5621.379,659,700
Jan 04, 202320.1121.6720.0321.3621.1712,295,500
Jan 03, 202320.9521.0520.0820.1319.9511,073,800
Dec 30, 202220.2320.8620.1220.6520.478,261,200
Dec 29, 202220.1920.6120.1720.4620.288,742,500
Dec 28, 202220.3020.4219.7320.0519.878,031,500
Dec 27, 202220.5620.6520.1520.4020.227,438,100
Dec 23, 202219.9620.4219.7120.3020.125,976,500
Dec 22, 202220.0420.1619.4020.0219.847,264,500
Dec 21, 202220.6220.8920.2220.4220.246,975,300
Dec 20, 202220.0020.2019.8620.1619.986,855,200
Dec 19, 202220.4420.5719.9320.1219.9410,743,500
Dec 16, 202220.3620.8320.2120.4020.2210,392,600
Dec 15, 202221.4021.4120.8821.0020.815,992,400
Dec 14, 202221.3221.8521.2021.7621.579,340,200
Dec 14, 20220.158 Dividend
Dec 13, 202222.9223.0921.4121.4921.1412,301,000
Dec 12, 202222.0122.2221.6422.1221.767,095,100
Dec 09, 202222.7122.8422.0222.0721.717,590,700
Dec 08, 202223.1023.3922.8222.9822.616,616,400
Dec 07, 202222.5023.1722.3722.9622.598,488,600
Dec 06, 202222.6522.8522.0122.5322.178,469,700
Dec 05, 202223.2523.3022.5622.6922.326,205,900
Dec 02, 202223.1823.5622.9923.4623.086,971,300
Dec 01, 202223.3223.5022.9923.1822.818,396,700
Nov 30, 202223.3923.7023.1123.5023.1210,141,500
Nov 29, 202223.2423.6222.9423.4923.117,411,400
Nov 28, 202223.4523.8323.0723.1422.777,784,600
Nov 25, 202223.3323.7523.3123.6523.274,503,600
Nov 23, 202223.3223.6723.0223.4223.048,679,100
Nov 22, 202223.0523.6622.9723.6123.2314,259,600
Nov 21, 202222.0822.7321.8422.6822.3113,302,200
Nov 18, 202222.7923.0721.9422.2321.8716,485,400
Nov 17, 202221.1722.7420.8222.6722.3043,919,600
Nov 16, 202220.6420.8119.4319.7119.3921,520,400
Nov 15, 202221.1721.7021.1021.4421.0912,124,700
Nov 14, 202220.9121.0820.5220.5220.199,432,400
Nov 11, 202220.6021.5020.3921.0120.679,901,300
Nov 10, 202219.7820.6819.7820.1619.8312,612,400
Nov 09, 202219.5019.6018.7218.7518.459,394,900
Nov 08, 202219.9920.1319.3319.7219.4010,087,900
Nov 07, 202219.7119.8719.0519.5819.267,988,100
Nov 04, 202220.2020.4119.2219.5919.277,892,400
Nov 03, 202219.3320.1319.2319.7519.436,767,700
Nov 02, 202220.5620.8119.5319.5719.259,763,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...