Australia markets close in 15 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.45+0.23 (+1.51%)
At close: 04:00PM EDT
15.44 -0.01 (-0.06%)
After hours: 07:57PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Oct 202415.2115.5015.1615.4515.452,830,500
08 Oct 202415.3415.4815.1715.2215.223,073,500
07 Oct 202415.7115.7515.3015.3615.363,549,800
04 Oct 202415.6415.9015.5615.8015.805,016,900
03 Oct 202415.1715.4415.0515.3715.374,409,000
02 Oct 202415.3615.6415.2215.3515.354,594,700
01 Oct 202415.6115.6415.0815.4215.425,419,000
30 Sept 202415.2915.7515.2915.6915.695,539,400
27 Sept 202415.3115.3815.1815.2515.252,806,500
26 Sept 202414.9815.2114.9215.2115.214,023,200
25 Sept 202415.0515.1614.8014.8614.863,654,400
24 Sept 202415.3215.3715.0215.0715.075,526,400
23 Sept 202415.3015.3114.9215.1515.155,797,700
20 Sept 202415.3015.4715.1915.3015.306,155,900
19 Sept 202415.5015.5915.2215.3315.335,345,400
18 Sept 202415.0215.4914.9815.1215.125,652,300
17 Sept 202415.1515.4314.9815.0315.034,343,500
16 Sept 202414.9915.1414.9414.9514.953,693,100
13 Sept 202414.8015.2214.7615.0015.006,098,200
13 Sept 20240.174 Dividend
12 Sept 202414.6414.7214.3414.6914.523,822,300
11 Sept 202414.3714.6514.0614.6214.454,494,000
10 Sept 202414.5014.5514.2014.3114.144,464,700
09 Sept 202414.6014.8114.4914.5114.346,221,400
06 Sept 202414.8614.9514.5014.6114.444,870,500
05 Sept 202415.3415.4014.8614.8714.696,463,600
04 Sept 202415.5015.6715.1415.3015.125,359,100
03 Sept 202415.4115.8315.3815.4915.316,306,400
30 Aug 202415.7715.8715.4615.5715.395,960,900
29 Aug 202415.4515.8015.3115.5715.395,777,800
28 Aug 202415.4315.5815.2215.3815.205,764,300
27 Aug 202415.6615.7215.3315.3615.185,668,000
26 Aug 202415.9316.0315.7415.7615.575,510,000
23 Aug 202415.3616.0415.2715.9615.779,980,900
22 Aug 202415.5115.6415.1115.1714.9911,779,100
21 Aug 202415.9115.9915.2515.4515.2734,994,400
20 Aug 202417.7817.9717.6417.7417.537,277,100
19 Aug 202417.7018.0017.6817.8217.615,142,100
16 Aug 202416.9417.7716.9317.7017.495,959,100
15 Aug 202416.6517.0216.5716.9816.786,937,600
14 Aug 202416.1616.1615.9016.0815.892,830,700
13 Aug 202415.7116.1515.5116.0415.854,136,400
12 Aug 202415.6816.1015.5915.8115.623,614,400
09 Aug 202415.7015.7115.3715.5815.403,892,100
08 Aug 202415.2915.7915.2815.7615.573,876,700
07 Aug 202415.8115.8415.0215.2215.044,270,600
06 Aug 202415.3015.7015.0815.5115.336,144,400
05 Aug 202414.9015.2614.5915.1815.008,417,900
02 Aug 202416.4216.4215.6715.9315.745,438,400
01 Aug 202417.3917.4416.5716.7816.584,778,600
31 July 202417.4017.5317.2117.2817.085,113,500
30 July 202417.1317.4316.9617.3017.105,681,100
29 July 202416.7017.1216.4517.0916.895,949,000
26 July 202416.6216.6816.4716.5716.374,790,600
25 July 202416.4216.6616.2016.4616.274,436,300
24 July 202416.6716.7016.3216.4816.285,444,900
23 July 202416.4816.9716.4416.8116.615,084,200
22 July 202416.3916.6916.1816.5516.356,098,300
19 July 202416.4616.6516.2716.3716.186,350,900
18 July 202416.7116.9116.3616.4516.266,916,600
17 July 202416.6616.9716.6516.8116.617,766,400
16 July 202417.0217.0516.7616.8116.6110,255,000
15 July 202416.3317.0016.0716.8516.6523,510,800
12 July 202419.5819.6119.0619.0918.863,394,200
11 July 202419.0019.7119.0019.5519.324,390,500
10 July 202418.9619.1618.8118.8218.603,582,700
09 July 202418.9619.3118.8018.8718.653,906,700
08 July 202419.4919.7118.9018.9318.716,178,200
05 July 202419.3620.4719.2819.6419.4117,255,300
03 July 202418.0018.4317.8817.9317.723,687,700
02 July 202418.3218.5617.7717.8217.615,539,000
01 July 202419.0519.1518.2418.2518.035,248,100
28 June 202418.6019.2018.6019.2018.974,711,400
27 June 202418.7518.7618.4618.7018.484,332,000
26 June 202419.4019.4018.9619.0718.843,527,600
25 June 202419.0319.4918.8719.4719.243,851,400
24 June 202418.4019.1418.2719.0318.805,896,600
21 June 202418.4318.4618.1818.3018.086,082,900
20 June 202418.2018.4818.1718.3318.114,282,000
18 June 202418.4418.4918.2218.2318.012,826,900
17 June 202418.3718.5618.2718.4218.203,561,600
14 June 202418.6518.7518.3118.3618.143,919,400
14 June 20240.174 Dividend
13 June 202419.2319.4118.9519.0118.613,906,100
12 June 202419.2019.2918.9119.2618.863,766,000
11 June 202418.5218.8618.3418.7318.343,081,500
10 June 202418.2518.7418.1718.6518.263,384,000
07 June 202418.3918.6818.2618.4318.053,330,300
06 June 202418.8218.8218.3118.4018.024,043,900
05 June 202418.3419.0218.0818.8718.486,292,800
04 June 202418.7118.7318.2018.2317.855,772,700
03 June 202419.6319.6718.5018.8118.426,361,500
31 May 202419.2819.6119.1119.4819.074,686,400
30 May 202419.4219.5318.8419.1418.744,989,100
29 May 202420.1420.1419.7419.7519.343,374,800
28 May 202420.2420.7020.1320.3819.954,482,200
24 May 202420.1820.4920.0620.1819.763,437,600
23 May 202420.1220.1819.7120.0619.643,707,300
22 May 202419.7420.6219.6420.1219.709,569,600
21 May 202419.6020.1118.6720.0819.6617,148,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...