Australia markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.49-0.13 (-0.66%)
At close: 04:00PM EDT
19.68 +0.19 (+0.97%)
Pre-market: 06:05AM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202419.5719.7319.4319.4919.493,458,400
16 May 202419.4419.6419.3019.6219.622,713,900
15 May 202419.9019.9319.3019.3719.373,440,600
14 May 202419.9420.1019.4719.9219.923,999,600
13 May 202419.5820.0019.4319.5419.544,324,900
10 May 202419.5419.6019.2519.3519.352,129,400
09 May 202419.1719.4519.1119.4519.452,802,600
08 May 202419.1619.2318.8619.0619.063,160,000
07 May 202419.7019.8919.4019.4019.403,448,000
06 May 202419.6519.8619.3519.5819.583,901,700
03 May 202419.4419.6119.1319.5219.524,302,400
02 May 202418.3919.1318.3819.1219.124,216,000
01 May 202418.4118.5518.0218.1518.154,463,900
30 Apr 202418.3618.5818.2918.4318.433,322,000
29 Apr 202418.5018.6418.3618.5618.563,890,700
26 Apr 202418.3418.6118.1818.4318.433,817,800
25 Apr 202418.4518.5518.2818.3518.353,743,400
24 Apr 202418.9518.9918.6818.7318.733,290,900
23 Apr 202418.7619.3418.6619.0219.024,008,900
22 Apr 202418.6718.9318.5018.7518.756,110,300
19 Apr 202418.9719.1918.5018.5318.534,794,700
18 Apr 202419.0919.1918.8719.0419.047,579,600
17 Apr 202419.1119.2918.8419.0119.014,156,500
16 Apr 202418.9619.1218.6318.9918.995,140,600
15 Apr 202419.4819.6418.6218.8918.894,554,600
12 Apr 202419.7619.8219.2019.3019.305,452,000
11 Apr 202420.2320.4519.5619.9319.939,459,900
10 Apr 202419.4320.2119.2020.1920.196,847,400
09 Apr 202419.5719.8219.4319.6919.695,343,000
08 Apr 202418.5119.5718.4319.5519.556,147,800
05 Apr 202418.4018.6018.3118.5818.585,591,900
04 Apr 202419.1219.1518.2918.4118.417,207,200
03 Apr 202419.1519.1918.8018.8618.869,668,200
02 Apr 202419.2319.3319.0019.0619.068,356,400
01 Apr 202419.7819.9019.4619.5419.545,437,600
28 Mar 202419.7720.0519.6519.9919.998,343,300
27 Mar 202419.2519.9419.1419.8519.856,063,000
26 Mar 202419.6519.7119.0819.0819.087,171,400
25 Mar 202420.5620.7119.6219.6319.636,205,200
22 Mar 202420.7920.7920.2520.2520.256,577,200
21 Mar 202421.2721.3120.7720.7920.795,316,700
20 Mar 202421.5421.6021.0621.2021.207,122,900
19 Mar 202421.1022.1021.0321.5421.5410,666,500
18 Mar 202421.2521.3220.9621.2421.247,422,200
15 Mar 202421.4021.7521.1521.1921.1912,445,900
14 Mar 202421.2421.6521.1421.5021.509,822,700
14 Mar 20240.174 Dividend
13 Mar 202420.9021.3720.8320.9520.786,724,700
12 Mar 202420.4221.1320.3020.8620.698,225,000
11 Mar 202421.2121.5020.5520.5520.388,812,400
08 Mar 202420.5021.4820.1921.1520.9713,547,400
07 Mar 202420.2120.4619.9620.3420.175,637,500
06 Mar 202420.2920.4719.9520.0219.858,010,500
05 Mar 202420.1920.7919.8120.2820.119,831,900
04 Mar 202420.6121.2320.3220.4520.2818,827,100
01 Mar 202417.4818.0417.2518.0117.868,286,100
29 Feb 202418.3618.4717.1117.4417.3018,146,600
28 Feb 202419.6019.7418.4118.4118.2611,990,700
27 Feb 202419.2020.7619.1619.9519.7818,806,700
26 Feb 202419.4019.5819.2119.3019.1411,898,200
23 Feb 202419.1319.6818.9819.5019.3410,288,500
22 Feb 202419.0619.1718.9319.1218.967,760,600
21 Feb 202419.0719.1718.7618.9918.837,862,000
20 Feb 202419.1819.3819.0819.2619.106,644,800
16 Feb 202419.2719.6819.2519.4619.303,693,400
15 Feb 202419.4219.8119.3719.6019.446,589,900
14 Feb 202419.1719.3618.8619.2719.116,930,800
13 Feb 202418.8219.0618.5018.9618.807,932,500
12 Feb 202419.1619.6819.1619.5819.425,064,400
09 Feb 202419.1619.2318.8919.0818.924,769,100
08 Feb 202418.6219.3118.5819.2419.085,794,500
07 Feb 202418.6418.7918.4218.5418.394,145,900
06 Feb 202418.2718.8618.1918.6418.496,238,300
05 Feb 202418.3118.4918.0418.3618.215,510,800
02 Feb 202418.6018.7518.3118.6318.487,366,300
01 Feb 202418.5118.5518.0418.4418.294,748,500
31 Jan 202418.4718.7818.2618.2918.145,042,300
30 Jan 202418.4518.7318.3018.6318.485,587,500
29 Jan 202418.8418.9118.4118.6718.519,519,700
26 Jan 202418.8519.1018.7718.9018.748,854,600
25 Jan 202418.8019.0418.5918.8218.6614,332,800
24 Jan 202418.3518.5118.0818.1417.997,394,700
23 Jan 202418.7418.8217.7918.1918.0412,181,300
22 Jan 202417.7818.4217.6818.2618.1115,771,000
19 Jan 202417.8217.8317.1417.6317.4811,887,000
18 Jan 202418.0318.2017.4517.9317.787,365,600
17 Jan 202417.9018.0217.7517.8617.716,026,100
16 Jan 202418.2218.2217.8918.1718.0210,154,100
12 Jan 202418.8218.8518.3018.5418.396,949,600
11 Jan 202418.9118.9418.4618.6218.4711,764,400
10 Jan 202419.0319.1218.7218.9818.824,852,800
09 Jan 202419.0619.2218.9219.0518.894,286,200
08 Jan 202418.8919.3018.8019.1118.954,589,400
05 Jan 202418.7419.4418.6918.8218.667,163,200
04 Jan 202418.8819.0618.7518.7818.625,399,600
03 Jan 202419.4319.4518.5618.9418.7810,594,500
02 Jan 202419.9220.2019.5219.7619.609,410,000
29 Dec 202320.2020.3820.1020.1219.954,917,900
28 Dec 202319.8720.4019.8620.3520.185,257,100
27 Dec 202320.3520.3819.8520.1019.935,671,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...