Australia markets open in 36 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.37-0.09 (-0.55%)
At close: 04:00PM EST
16.40 +0.03 (+0.18%)
After hours: 05:21PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202316.5416.8316.3516.3716.3711,208,745
05 Dec 202317.2117.2816.4516.4616.4614,761,000
04 Dec 202317.1317.6917.0917.4817.4815,201,600
01 Dec 202315.8317.1415.7817.1317.1320,883,800
30 Nov 202315.7615.9815.4715.8615.8612,782,300
29 Nov 202315.1215.8915.1115.6415.6414,284,800
28 Nov 202314.8115.0014.5414.9614.9614,732,700
27 Nov 202314.8614.9614.4914.9014.9018,579,200
24 Nov 202314.8615.0214.6014.8714.878,888,400
22 Nov 202315.0015.0614.6814.8414.8413,360,800
21 Nov 202314.7714.9714.3614.9614.9615,572,100
20 Nov 202314.4215.1214.2814.9614.9621,251,600
17 Nov 202313.5314.4413.5114.4414.4427,384,400
16 Nov 202314.2014.4313.1013.3313.3353,446,000
15 Nov 202312.0912.8812.0712.6112.6128,734,500
14 Nov 202311.0011.9310.9911.7311.7320,049,600
13 Nov 202310.8310.9510.5910.7410.7415,983,200
10 Nov 202311.1111.1610.7210.9710.9712,912,200
09 Nov 202311.6211.6911.0411.0911.0913,088,600
08 Nov 202312.3212.3711.4911.5411.5415,198,500
07 Nov 202312.3512.6612.3512.4112.418,628,000
06 Nov 202313.0013.0212.3512.5312.5310,700,700
03 Nov 202312.7413.0612.6612.9512.9511,212,000
02 Nov 202312.1812.5312.1612.5312.5310,399,000
01 Nov 202312.1812.1911.7712.0612.068,556,500
31 Oct 202311.9412.2411.8212.1812.188,133,400
30 Oct 202311.8412.1111.7312.0212.026,745,500
27 Oct 202311.9011.9911.6211.6811.688,316,700
26 Oct 202311.6211.9311.4511.8311.837,363,700
25 Oct 202311.5411.6811.3711.5711.579,264,700
24 Oct 202311.3911.6111.3211.5811.588,314,000
23 Oct 202311.2811.5011.0211.3211.3210,536,100
20 Oct 202311.3511.5711.2911.4711.478,224,600
19 Oct 202311.4111.5811.2011.3811.388,413,100
18 Oct 202311.4211.5211.3011.4211.428,330,200
17 Oct 202310.8811.5910.8811.4711.4712,786,900
16 Oct 202310.6411.0210.6310.9410.949,389,400
13 Oct 202310.7710.8310.5410.5710.578,880,200
12 Oct 202311.0111.0210.6710.8310.839,615,900
11 Oct 202311.1411.2910.9110.9810.987,530,200
10 Oct 202311.1711.3511.1011.1511.159,098,400
09 Oct 202310.9211.1810.7711.0711.078,814,400
06 Oct 202311.0011.2810.7511.1111.119,908,300
05 Oct 202311.3811.5511.0911.1111.118,641,400
04 Oct 202311.5711.7111.3911.4811.489,654,900
03 Oct 202311.4211.6811.3411.4211.428,185,700
02 Oct 202311.6011.7211.4611.5511.559,523,400
29 Sept 202311.6311.8211.5111.6111.6111,111,300
28 Sept 202311.0011.5410.9911.4411.4410,705,200
27 Sept 202310.7911.0510.7910.9510.9511,418,800
26 Sept 202310.9311.1910.8310.8410.8411,120,800
25 Sept 202310.7411.1810.7111.1111.1112,402,200
22 Sept 202310.9210.9910.7410.8710.8711,576,700
21 Sept 202310.6911.0710.6610.8410.8415,358,400
20 Sept 202310.9811.0410.7510.7610.769,136,900
19 Sept 202310.7011.0410.6710.9310.9312,783,700
18 Sept 202311.1111.1110.7310.7310.7317,409,300
15 Sept 202311.3011.3911.1311.1411.1411,540,400
14 Sept 202311.3311.4311.2211.3611.3610,131,800
14 Sept 20230.165 Dividend
13 Sept 202311.7211.7211.3211.3611.1911,272,100
12 Sept 202311.5311.7311.4611.5611.399,690,000
11 Sept 202311.8411.9611.4311.4711.3010,769,800
08 Sept 202311.5911.8511.4611.8111.649,066,800
07 Sept 202311.7611.8311.5611.6211.4510,016,700
06 Sept 202311.9312.0411.7311.8211.6510,040,000
05 Sept 202312.0512.3611.9612.0011.8311,587,200
01 Sept 202312.3212.3912.1412.1511.978,657,600
31 Aug 202312.3412.4512.1712.2312.0510,834,600
30 Aug 202312.2112.5312.1512.3512.1710,243,800
29 Aug 202312.2412.5312.1112.2612.0811,823,200
28 Aug 202312.1112.3411.9812.1611.9814,033,800
25 Aug 202312.3112.4411.8612.0811.9016,364,700
24 Aug 202312.5312.7412.3112.3312.1513,506,100
23 Aug 202312.5412.6612.3312.5912.4126,637,400
22 Aug 202313.6113.9712.5712.6612.4850,386,100
21 Aug 202315.0715.2114.7014.7314.5212,939,600
18 Aug 202314.9215.3614.8915.1214.9011,764,400
17 Aug 202315.2215.3815.0315.0414.8210,662,600
16 Aug 202315.3115.5715.0815.1014.888,401,000
15 Aug 202315.5315.5314.9215.2415.0210,621,500
14 Aug 202315.4415.7115.4215.6415.4110,925,600
11 Aug 202315.5415.8515.4315.5815.357,651,900
10 Aug 202315.9016.0615.6215.7015.477,604,500
09 Aug 202315.9116.0915.6515.6915.467,955,900
08 Aug 202315.7615.9515.4915.9315.707,487,700
07 Aug 202316.2716.3515.8516.0415.817,540,600
04 Aug 202316.1016.4815.7916.3116.079,288,700
03 Aug 202315.9416.0715.6416.0115.789,769,600
02 Aug 202316.1016.3015.9916.0015.777,164,700
01 Aug 202316.4716.5116.2016.3316.096,681,700
31 July 202316.3516.6816.3116.5916.358,055,900
28 July 202316.4416.5216.2116.2716.036,803,300
27 July 202316.4116.8316.1716.2516.018,290,400
26 July 202316.2116.5416.1616.2816.049,395,700
25 July 202316.4016.4516.1116.1215.896,761,600
24 July 202316.1316.5916.0816.4116.176,823,700
21 July 202316.4216.4515.9316.0715.845,817,600
20 July 202316.3516.4015.9916.3316.098,039,800
19 July 202316.0916.3315.8916.2716.039,230,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...