Australia markets close in 4 hours 50 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
19.96 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202219.6719.9919.3919.9619.968,858,200
11 Aug 202219.1419.7619.0719.5319.5315,600,600
10 Aug 202218.2118.8518.0918.3018.3012,308,000
09 Aug 202218.6018.6017.4017.5317.5311,476,000
08 Aug 202218.0719.1518.0718.7818.7811,066,700
05 Aug 202217.4518.0417.3017.8417.848,747,600
04 Aug 202217.9218.0217.6117.6717.678,401,900
03 Aug 202217.5418.1817.5018.1218.128,967,200
02 Aug 202217.7017.7017.1317.2117.219,061,600
01 Aug 202217.5617.8817.2717.8317.837,977,700
29 July 202217.5417.6917.2017.6517.659,078,700
28 July 202217.3617.6816.9117.4517.459,252,600
27 July 202217.0717.4816.6617.4517.459,833,700
26 July 202217.2517.5016.7316.7916.7912,526,200
25 July 202218.4418.5717.8118.1018.107,000,400
22 July 202218.7519.1718.0918.2918.298,902,200
21 July 202218.4418.7018.1518.6518.658,663,100
20 July 202217.9518.6317.6418.5618.5611,176,900
19 July 202217.6818.6017.6818.1618.1612,190,300
18 July 202216.9017.8616.9017.4117.4110,820,200
15 July 202216.5816.8216.2916.6116.618,213,800
14 July 202216.4916.5315.8516.2616.2611,966,800
13 July 202216.6717.1316.4516.7816.7812,430,300
12 July 202216.9617.5416.6816.9016.9012,027,300
11 July 202217.8518.1217.0417.0717.0711,582,400
08 July 202218.0118.1117.4517.9217.929,790,200
07 July 202217.5518.1817.4217.9417.9413,794,600
06 July 202218.5418.5517.3617.5617.5612,690,100
05 July 202217.8318.9017.4818.8018.8014,517,900
01 July 202217.6118.1517.2217.9717.9712,836,600
30 June 202218.3518.6017.9218.3218.3211,215,300
29 June 202219.1919.2418.6018.8318.839,944,600
28 June 202220.4320.5019.2619.3819.389,266,300
27 June 202221.1021.2420.1020.2020.2011,837,500
24 June 202219.1121.0519.0920.9620.9650,955,800
23 June 202219.4119.5618.5419.0719.0713,045,000
22 June 202219.6119.9319.2219.5419.5412,872,400
21 June 202220.1720.3319.5019.9319.9313,480,200
17 June 202219.8820.2619.5719.8719.8713,668,800
16 June 202220.9821.0319.5619.8119.8112,504,200
15 June 202221.8122.6121.5721.9221.9213,548,600
14 June 202221.2321.9721.1321.8021.809,272,900
14 June 20220.158 Dividend
13 June 202222.1522.4920.6721.2221.0614,068,100
10 June 202223.4323.8522.9923.0422.8710,105,700
09 June 202224.1324.3823.8423.9623.789,176,400
08 June 202224.3724.5623.9824.2424.068,984,500
07 June 202223.8124.8823.7324.4624.2815,379,800
06 June 202223.9124.2723.4924.1824.0010,339,900
03 June 202223.8124.2723.6423.8223.6410,612,000
02 June 202223.6024.0323.3723.8123.6310,031,800
01 June 202223.8323.9522.7823.3323.1614,250,100
31 May 202223.3823.9722.8423.6523.4716,026,200
27 May 202222.7523.5922.4623.4423.2721,170,300
26 May 202222.0522.9921.1222.9222.7548,321,600
25 May 202217.6519.4117.5619.2119.0727,236,600
24 May 202217.7917.8116.9517.6117.4820,847,800
23 May 202218.2318.5517.5018.3718.2316,427,000
20 May 202219.3519.5717.5018.1618.0222,995,800
19 May 202218.5319.7918.4719.3619.2218,779,400
18 May 202219.6519.9318.6419.0318.8928,317,600
17 May 202220.6721.5120.5521.3021.1412,715,100
16 May 202221.4021.4020.5620.9220.7611,671,400
13 May 202221.6722.2821.4321.5521.3910,969,500
12 May 202220.5322.0620.0821.2021.0417,938,900
11 May 202222.6122.6120.2820.2920.1417,836,100
10 May 202222.6122.8021.6822.2822.1112,206,400
09 May 202222.3323.2522.2422.3822.2111,266,800
06 May 202223.5023.8922.4823.1222.9512,651,600
05 May 202224.8324.9123.5323.8223.6411,170,900
04 May 202224.2325.3823.7525.3625.179,809,500
03 May 202224.9025.1924.2224.2724.097,413,700
02 May 202224.3624.8623.7324.8424.6610,582,100
29 Apr 202225.5725.7724.1024.1723.9910,160,000
28 Apr 202225.0325.8224.4825.7325.5410,107,800
27 Apr 202224.5025.1524.3624.6524.4713,574,000
26 Apr 202224.6024.9424.2624.3324.1512,246,500
25 Apr 202224.0125.2623.5925.0124.8213,540,600
22 Apr 202224.8925.2824.2524.2724.0912,953,800
21 Apr 202227.0027.1825.5825.7625.5710,881,900
20 Apr 202227.0427.3026.4026.4426.249,401,400
19 Apr 202225.7427.1125.7226.8126.6111,073,300
18 Apr 202225.6626.0825.0625.6525.4612,717,700
14 Apr 202225.9226.7225.7525.8025.6111,993,100
13 Apr 202224.6525.9324.5425.8225.6310,878,400
12 Apr 202224.9325.6124.7124.7424.5613,052,700
11 Apr 202223.8925.2623.8424.4724.2913,911,400
08 Apr 202223.1823.9322.7523.7323.5512,252,900
07 Apr 202223.7423.7622.3723.1622.9919,444,900
06 Apr 202224.3424.4023.5923.9323.7511,634,500
05 Apr 202224.9325.5524.5824.6924.5114,750,700
04 Apr 202224.3025.0624.1224.5724.3910,716,100
01 Apr 202224.5024.7523.7624.2424.0616,333,800
31 Mar 202225.5525.5624.2424.3624.1815,111,100
30 Mar 202226.3626.6125.4625.5725.389,907,700
29 Mar 202226.0326.6725.6026.6026.4011,968,600
28 Mar 202225.7925.8924.9825.5825.3913,645,000
25 Mar 202226.4026.9726.0026.1925.998,184,800
24 Mar 202225.6526.6625.5126.3526.158,341,500
23 Mar 202226.6326.7125.6925.7325.5410,180,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...