Australia markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.37-0.08 (-0.49%)
At close: 04:00PM EDT
16.38 +0.01 (+0.06%)
After hours: 07:56PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202416.4616.6516.2716.3716.376,344,300
18 July 202416.7116.9116.3616.4516.456,916,600
17 July 202416.6616.9716.6516.8116.817,766,400
16 July 202417.0217.0516.7616.8116.8110,255,000
15 July 202416.3317.0016.0716.8516.8523,510,800
12 July 202419.5819.6119.0619.0919.093,390,600
11 July 202419.0019.7119.0019.5519.554,390,500
10 July 202418.9619.1618.8118.8218.823,582,700
09 July 202418.9619.3118.8018.8718.873,906,700
08 July 202419.4919.7118.9018.9318.936,178,200
05 July 202419.3620.4719.2819.6419.6417,255,300
03 July 202418.0018.4317.8817.9317.933,687,700
02 July 202418.3218.5617.7717.8217.825,539,000
01 July 202419.0519.1518.2418.2518.255,248,100
28 June 202418.6019.2018.6019.2019.204,711,400
27 June 202418.7518.7618.4618.7018.704,332,000
26 June 202419.4019.4018.9619.0719.073,527,600
25 June 202419.0319.4918.8719.4719.473,851,400
24 June 202418.4019.1418.2719.0319.035,896,600
21 June 202418.4318.4618.1818.3018.306,082,900
20 June 202418.2018.4818.1718.3318.334,282,000
18 June 202418.4418.4918.2218.2318.232,826,900
17 June 202418.3718.5618.2718.4218.423,561,600
14 June 202418.6518.7518.3118.3618.363,919,400
14 June 20240.174 Dividend
13 June 202419.2319.4118.9519.0118.843,906,100
12 June 202419.2019.2918.9119.2619.083,766,000
11 June 202418.5218.8618.3418.7318.563,081,500
10 June 202418.2518.7418.1718.6518.483,384,000
07 June 202418.3918.6818.2618.4318.263,330,300
06 June 202418.8218.8218.3118.4018.234,043,900
05 June 202418.3419.0218.0818.8718.706,292,800
04 June 202418.7118.7318.2018.2318.065,772,700
03 June 202419.6319.6718.5018.8118.646,361,500
31 May 202419.2819.6119.1119.4819.304,686,400
30 May 202419.4219.5318.8419.1418.964,989,100
29 May 202420.1420.1419.7419.7519.573,374,800
28 May 202420.2420.7020.1320.3820.194,482,200
24 May 202420.1820.4920.0620.1820.003,437,600
23 May 202420.1220.1819.7120.0619.883,707,300
22 May 202419.7420.6219.6420.1219.949,569,600
21 May 202419.6020.1118.6720.0819.9017,148,900
20 May 202419.5319.6719.0419.1018.936,369,900
17 May 202419.5719.7319.4319.4919.313,483,500
16 May 202419.4419.6419.3019.6219.442,713,900
15 May 202419.9019.9319.3019.3719.193,440,600
14 May 202419.9420.1019.4719.9219.743,999,600
13 May 202419.5820.0019.4319.5419.364,324,900
10 May 202419.5419.6019.2519.3519.172,129,400
09 May 202419.1719.4519.1119.4519.272,802,600
08 May 202419.1619.2318.8619.0618.893,160,000
07 May 202419.7019.8919.4019.4019.223,448,000
06 May 202419.6519.8619.3519.5819.403,901,700
03 May 202419.4419.6119.1319.5219.344,302,400
02 May 202418.3919.1318.3819.1218.944,216,000
01 May 202418.4118.5518.0218.1517.984,463,900
30 Apr 202418.3618.5818.2918.4318.263,322,000
29 Apr 202418.5018.6418.3618.5618.393,890,700
26 Apr 202418.3418.6118.1818.4318.263,817,800
25 Apr 202418.4518.5518.2818.3518.183,743,400
24 Apr 202418.9518.9918.6818.7318.563,290,900
23 Apr 202418.7619.3418.6619.0218.854,008,900
22 Apr 202418.6718.9318.5018.7518.586,110,300
19 Apr 202418.9719.1918.5018.5318.364,794,700
18 Apr 202419.0919.1918.8719.0418.877,579,600
17 Apr 202419.1119.2918.8419.0118.844,156,500
16 Apr 202418.9619.1218.6318.9918.825,140,600
15 Apr 202419.4819.6418.6218.8918.724,554,600
12 Apr 202419.7619.8219.2019.3019.125,452,000
11 Apr 202420.2320.4519.5619.9319.759,459,900
10 Apr 202419.4320.2119.2020.1920.016,847,400
09 Apr 202419.5719.8219.4319.6919.515,343,000
08 Apr 202418.5119.5718.4319.5519.376,147,800
05 Apr 202418.4018.6018.3118.5818.415,591,900
04 Apr 202419.1219.1518.2918.4118.247,207,200
03 Apr 202419.1519.1918.8018.8618.699,668,200
02 Apr 202419.2319.3319.0019.0618.898,356,400
01 Apr 202419.7819.9019.4619.5419.365,437,600
28 Mar 202419.7720.0519.6519.9919.818,343,300
27 Mar 202419.2519.9419.1419.8519.676,063,000
26 Mar 202419.6519.7119.0819.0818.917,171,400
25 Mar 202420.5620.7119.6219.6319.456,205,200
22 Mar 202420.7920.7920.2520.2520.066,577,200
21 Mar 202421.2721.3120.7720.7920.605,316,700
20 Mar 202421.5421.6021.0621.2021.017,122,900
19 Mar 202421.1022.1021.0321.5421.3410,666,500
18 Mar 202421.2521.3220.9621.2421.057,422,200
15 Mar 202421.4021.7521.1521.1921.0012,445,900
14 Mar 202421.2421.6521.1421.5021.309,822,700
14 Mar 20240.174 Dividend
13 Mar 202420.9021.3720.8320.9520.596,724,700
12 Mar 202420.4221.1320.3020.8620.508,225,000
11 Mar 202421.2121.5020.5520.5520.198,812,400
08 Mar 202420.5021.4820.1921.1520.7813,547,400
07 Mar 202420.2120.4619.9620.3419.995,637,500
06 Mar 202420.2920.4719.9520.0219.678,010,500
05 Mar 202420.1920.7919.8120.2819.939,831,900
04 Mar 202420.6121.2320.3220.4520.0918,827,100
01 Mar 202417.4818.0417.2518.0117.708,286,100
29 Feb 202418.3618.4717.1117.4417.1418,146,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...