Mail

M - Macy's, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Dec 2019	15.75	15.75	15.17	15.18	15.18	17,016,342
12 Dec 2019	15.33	15.86	15.25	15.71	15.71	20,136,900
12 Dec 2019	0.378 Dividend
11 Dec 2019	15.78	15.96	15.65	15.70	15.32	21,975,800
10 Dec 2019	15.44	15.77	15.33	15.74	15.36	18,199,300
09 Dec 2019	14.87	15.61	14.76	15.48	15.11	32,210,000
06 Dec 2019	15.35	15.52	15.11	15.15	14.79	17,138,600
05 Dec 2019	14.90	15.26	14.90	15.11	14.75	22,719,600
04 Dec 2019	14.98	15.05	14.82	14.84	14.48	15,997,800
03 Dec 2019	15.16	15.16	14.84	14.87	14.51	20,761,100
02 Dec 2019	15.41	15.69	15.20	15.40	15.03	18,074,400
29 Nov 2019	15.50	15.50	15.26	15.32	14.95	7,481,800
27 Nov 2019	15.50	15.66	15.29	15.48	15.11	16,890,000
26 Nov 2019	15.59	15.85	15.36	15.37	15.00	35,569,100
25 Nov 2019	15.55	15.71	15.13	15.56	15.19	20,861,600
22 Nov 2019	14.75	15.46	14.58	15.43	15.06	28,085,600
21 Nov 2019	14.50	15.22	14.30	14.67	14.32	42,280,300
20 Nov 2019	15.19	15.24	14.86	15.02	14.66	23,793,300
19 Nov 2019	15.88	15.95	15.00	15.04	14.68	48,242,000
18 Nov 2019	16.85	16.90	16.51	16.88	16.47	19,801,000
15 Nov 2019	16.49	17.01	16.39	16.85	16.44	17,379,900
14 Nov 2019	16.19	16.60	16.09	16.24	15.85	17,456,000
13 Nov 2019	15.95	16.16	15.74	16.07	15.68	14,562,900
12 Nov 2019	15.92	16.42	15.52	16.08	15.69	23,176,200
11 Nov 2019	15.85	16.30	15.64	16.05	15.66	15,605,700
08 Nov 2019	16.10	16.17	15.60	15.88	15.50	14,904,500
07 Nov 2019	16.31	16.66	16.18	16.22	15.83	14,387,600
06 Nov 2019	16.62	16.70	15.91	15.97	15.59	17,949,000
05 Nov 2019	16.08	16.71	16.03	16.71	16.31	19,489,500
04 Nov 2019	15.75	16.06	15.71	15.85	15.47	10,288,700
01 Nov 2019	15.25	15.75	15.21	15.58	15.20	10,798,800
31 Oct 2019	14.94	15.16	14.68	15.16	14.80	12,204,200
30 Oct 2019	15.24	15.40	14.88	15.12	14.76	12,678,100
29 Oct 2019	15.42	15.49	15.25	15.27	14.90	8,449,500
28 Oct 2019	15.66	15.72	15.45	15.45	15.08	8,848,300
25 Oct 2019	15.31	15.65	15.21	15.58	15.20	8,710,200
24 Oct 2019	15.67	15.69	15.19	15.39	15.02	10,591,700
23 Oct 2019	15.83	15.85	15.43	15.67	15.29	8,518,400
22 Oct 2019	15.61	15.93	15.14	15.86	15.48	9,443,900
21 Oct 2019	15.21	15.59	15.21	15.43	15.06	9,386,700
18 Oct 2019	15.23	15.48	14.90	15.12	14.76	18,342,300
17 Oct 2019	15.89	16.10	15.70	15.78	15.40	9,621,700
16 Oct 2019	15.55	16.12	15.50	15.78	15.40	9,089,900
15 Oct 2019	15.39	15.98	15.31	15.69	15.31	9,306,500
14 Oct 2019	15.72	15.72	15.09	15.30	14.93	11,717,600
11 Oct 2019	15.48	15.90	15.45	15.72	15.34	11,938,800
10 Oct 2019	15.01	15.48	14.97	15.30	14.93	10,803,500
09 Oct 2019	14.94	15.11	14.88	14.91	14.55	8,348,500
08 Oct 2019	14.80	14.97	14.57	14.84	14.48	10,557,200
07 Oct 2019	15.05	15.39	14.85	15.03	14.67	15,486,700
04 Oct 2019	14.66	15.01	14.66	14.96	14.60	8,699,500
03 Oct 2019	14.56	14.85	14.11	14.80	14.44	14,743,800
02 Oct 2019	15.47	15.47	14.60	14.65	14.30	16,505,800
01 Oct 2019	15.62	15.85	15.27	15.55	15.18	13,211,700
30 Sep 2019	15.26	15.56	15.18	15.54	15.17	9,577,200
27 Sep 2019	15.50	15.73	15.12	15.29	14.92	12,566,300
26 Sep 2019	15.74	15.74	15.16	15.25	14.88	11,217,500
25 Sep 2019	15.29	15.82	15.21	15.54	15.17	9,272,100
24 Sep 2019	15.61	15.77	15.11	15.26	14.89	10,166,200
23 Sep 2019	15.30	15.66	15.17	15.54	15.17	9,154,800
20 Sep 2019	15.78	15.95	15.32	15.41	15.04	17,813,300
19 Sep 2019	16.54	16.55	15.67	15.72	15.34	13,673,900
18 Sep 2019	16.58	16.71	16.16	16.27	15.88	12,162,500
17 Sep 2019	17.12	17.12	16.51	16.63	16.23	17,183,900
16 Sep 2019	17.05	17.47	17.01	17.42	17.00	10,813,100
13 Sep 2019	17.25	17.60	17.02	17.14	16.73	14,249,100
12 Sep 2019	17.31	17.48	16.81	17.00	16.59	16,574,800
12 Sep 2019	0.378 Dividend
11 Sep 2019	17.25	17.85	16.75	17.84	17.04	20,562,200
10 Sep 2019	16.30	17.11	16.26	17.10	16.33	21,902,500
09 Sep 2019	15.49	16.26	15.42	16.18	15.46	16,072,900
06 Sep 2019	15.58	15.66	15.31	15.39	14.70	12,993,700
05 Sep 2019	15.12	15.75	15.12	15.31	14.62	16,466,700
04 Sep 2019	14.55	14.95	14.52	14.91	14.24	10,116,100
03 Sep 2019	14.65	14.65	14.31	14.39	13.75	11,889,300
30 Aug 2019	14.97	15.25	14.71	14.76	14.10	10,167,200
29 Aug 2019	14.78	15.10	14.74	14.91	14.24	14,414,400
28 Aug 2019	14.25	14.76	14.20	14.62	13.97	17,208,600
27 Aug 2019	14.81	14.84	14.28	14.30	13.66	12,967,200
26 Aug 2019	15.00	15.09	14.68	14.71	14.05	11,042,600
23 Aug 2019	15.34	15.53	14.84	14.94	14.27	18,805,500
22 Aug 2019	15.60	15.87	15.47	15.56	14.86	15,188,900
21 Aug 2019	15.57	15.66	15.35	15.38	14.69	16,189,300
20 Aug 2019	16.12	16.16	15.36	15.36	14.67	20,307,500
19 Aug 2019	16.13	16.30	15.91	16.13	15.41	13,828,000
16 Aug 2019	16.25	16.42	15.90	15.98	15.26	14,808,600
15 Aug 2019	16.69	16.94	15.80	16.16	15.44	23,129,100
14 Aug 2019	16.40	17.19	15.82	16.80	16.05	65,059,000
13 Aug 2019	19.16	20.25	18.86	19.36	18.49	15,827,000
12 Aug 2019	19.41	19.47	18.95	19.28	18.42	11,543,500
09 Aug 2019	20.28	20.34	19.36	19.43	18.56	11,805,600
08 Aug 2019	20.55	20.75	20.18	20.32	19.41	7,433,400
07 Aug 2019	20.53	20.66	20.15	20.44	19.53	7,865,600
06 Aug 2019	20.76	20.88	20.41	20.85	19.92	7,684,500
05 Aug 2019	20.95	20.98	19.80	20.63	19.71	16,221,900
02 Aug 2019	21.15	21.58	21.03	21.29	20.34	7,022,700
01 Aug 2019	22.72	22.85	21.08	21.21	20.26	11,948,700
31 Jul 2019	22.51	22.99	22.37	22.73	21.71	10,380,700
30 Jul 2019	22.59	22.67	22.04	22.53	21.52	6,236,200
29 Jul 2019	22.95	23.00	22.33	22.69	21.67	5,448,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...