Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.84

+0.08

(+0.74%)

At close: 04:00PM EDT

10.83

-0.01

(-0.09%)

Pre-market:

05:07AM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	10.69	11.07	10.66	10.84	10.84	15,358,400
20 Sept 2023	10.98	11.04	10.75	10.76	10.76	9,136,900
19 Sept 2023	10.70	11.04	10.67	10.93	10.93	12,783,700
18 Sept 2023	11.11	11.11	10.73	10.73	10.73	17,409,300
15 Sept 2023	11.30	11.39	11.13	11.14	11.14	11,540,400
14 Sept 2023	11.33	11.43	11.22	11.36	11.36	10,131,800
14 Sept 2023	0.165 Dividend
13 Sept 2023	11.72	11.72	11.32	11.36	11.19	11,272,100
12 Sept 2023	11.53	11.73	11.46	11.56	11.39	9,690,000
11 Sept 2023	11.84	11.96	11.43	11.47	11.30	10,769,800
08 Sept 2023	11.59	11.85	11.46	11.81	11.64	9,066,800
07 Sept 2023	11.76	11.83	11.56	11.62	11.45	10,016,700
06 Sept 2023	11.93	12.04	11.73	11.82	11.65	10,040,000
05 Sept 2023	12.05	12.36	11.96	12.00	11.83	11,587,200
01 Sept 2023	12.32	12.39	12.14	12.15	11.97	8,657,600
31 Aug 2023	12.34	12.45	12.17	12.23	12.05	10,834,600
30 Aug 2023	12.21	12.53	12.15	12.35	12.17	10,243,800
29 Aug 2023	12.24	12.53	12.11	12.26	12.08	11,823,200
28 Aug 2023	12.11	12.34	11.98	12.16	11.98	14,033,800
25 Aug 2023	12.31	12.44	11.86	12.08	11.90	16,364,700
24 Aug 2023	12.53	12.74	12.31	12.33	12.15	13,506,100
23 Aug 2023	12.54	12.66	12.33	12.59	12.41	26,637,400
22 Aug 2023	13.61	13.97	12.57	12.66	12.48	50,386,100
21 Aug 2023	15.07	15.21	14.70	14.73	14.52	12,939,600
18 Aug 2023	14.92	15.36	14.89	15.12	14.90	11,764,400
17 Aug 2023	15.22	15.38	15.03	15.04	14.82	10,662,600
16 Aug 2023	15.31	15.57	15.08	15.10	14.88	8,401,000
15 Aug 2023	15.53	15.53	14.92	15.24	15.02	10,621,500
14 Aug 2023	15.44	15.71	15.42	15.64	15.41	10,925,600
11 Aug 2023	15.54	15.85	15.43	15.58	15.35	7,651,900
10 Aug 2023	15.90	16.06	15.62	15.70	15.47	7,604,500
09 Aug 2023	15.91	16.09	15.65	15.69	15.46	7,955,900
08 Aug 2023	15.76	15.95	15.49	15.93	15.70	7,487,700
07 Aug 2023	16.27	16.35	15.85	16.04	15.81	7,540,600
04 Aug 2023	16.10	16.48	15.79	16.31	16.07	9,288,700
03 Aug 2023	15.94	16.07	15.64	16.01	15.78	9,769,600
02 Aug 2023	16.10	16.30	15.99	16.00	15.77	7,164,700
01 Aug 2023	16.47	16.51	16.20	16.33	16.09	6,681,700
31 July 2023	16.35	16.68	16.31	16.59	16.35	8,055,900
28 July 2023	16.44	16.52	16.21	16.27	16.03	6,803,300
27 July 2023	16.41	16.83	16.17	16.25	16.01	8,290,400
26 July 2023	16.21	16.54	16.16	16.28	16.04	9,395,700
25 July 2023	16.40	16.45	16.11	16.12	15.89	6,761,600
24 July 2023	16.13	16.59	16.08	16.41	16.17	6,823,700
21 July 2023	16.42	16.45	15.93	16.07	15.84	5,817,600
20 July 2023	16.35	16.40	15.99	16.33	16.09	8,039,800
19 July 2023	16.09	16.33	15.89	16.27	16.03	9,230,200
18 July 2023	15.90	16.20	15.74	15.90	15.67	9,600,000
17 July 2023	15.42	15.99	15.28	15.93	15.70	10,329,500
14 July 2023	15.71	15.77	15.28	15.56	15.33	10,320,700
13 July 2023	16.19	16.24	15.72	15.77	15.54	9,728,100
12 July 2023	16.72	16.83	16.12	16.17	15.94	9,821,200
11 July 2023	16.28	16.81	16.07	16.48	16.24	10,315,300
10 July 2023	15.95	16.37	15.85	16.13	15.90	9,709,400
07 July 2023	15.93	16.23	15.76	15.93	15.70	8,647,100
06 July 2023	16.12	16.20	15.71	15.90	15.67	7,989,000
05 July 2023	16.25	16.41	15.92	16.36	16.12	8,175,000
03 July 2023	16.20	16.52	16.15	16.48	16.24	6,411,900
30 June 2023	16.24	16.28	15.72	16.05	15.82	9,431,400
29 June 2023	15.58	16.08	15.51	16.03	15.80	9,733,400
28 June 2023	15.59	15.60	15.30	15.51	15.28	8,229,500
27 June 2023	15.14	15.72	15.01	15.62	15.39	8,875,400
26 June 2023	14.95	15.36	14.95	15.14	14.92	7,791,100
23 June 2023	15.02	15.24	14.88	15.00	14.78	7,589,000
22 June 2023	15.49	15.52	15.16	15.19	14.97	6,312,400
21 June 2023	15.61	15.68	15.36	15.45	15.23	8,284,100
20 June 2023	15.77	15.96	15.55	15.76	15.53	10,623,700
16 June 2023	16.17	16.34	15.80	15.85	15.62	17,840,800
15 June 2023	15.84	16.16	15.71	15.99	15.76	9,441,700
14 June 2023	16.31	16.33	15.51	15.87	15.64	9,712,800
14 June 2023	0.165 Dividend
13 June 2023	16.28	16.53	16.18	16.36	15.96	11,200,300
12 June 2023	15.60	16.22	15.47	16.11	15.72	12,772,700
09 June 2023	16.15	16.15	15.43	15.66	15.28	10,136,100
08 June 2023	16.07	16.28	15.59	16.02	15.63	12,573,000
07 June 2023	15.90	16.31	15.79	16.21	15.81	14,371,900
06 June 2023	14.95	15.97	14.83	15.90	15.51	17,766,500
05 June 2023	15.38	15.38	14.88	15.00	14.63	14,262,200
02 June 2023	14.00	15.68	14.00	15.42	15.04	35,523,900
01 June 2023	13.08	14.10	12.80	13.75	13.41	41,556,500
31 May 2023	13.98	14.00	13.42	13.59	13.26	26,267,100
30 May 2023	14.36	14.42	13.97	14.11	13.76	16,725,800
26 May 2023	14.15	14.61	14.07	14.34	13.99	15,847,600
25 May 2023	14.99	15.08	14.03	14.04	13.70	19,433,700
24 May 2023	15.76	15.88	14.89	15.18	14.81	25,444,200
23 May 2023	14.94	15.25	14.77	14.77	14.41	12,851,300
22 May 2023	14.95	15.04	14.72	14.95	14.58	10,783,200
19 May 2023	15.58	15.61	14.77	14.79	14.43	16,240,700
18 May 2023	15.66	15.90	15.39	15.87	15.48	9,990,500
17 May 2023	14.88	15.65	14.81	15.61	15.23	12,199,800
16 May 2023	15.19	15.28	14.60	14.76	14.40	10,638,300
15 May 2023	15.06	15.35	14.99	15.30	14.93	7,753,300
12 May 2023	15.04	15.08	14.85	14.99	14.62	7,126,000
11 May 2023	14.74	15.10	14.63	14.99	14.62	9,442,300
10 May 2023	15.19	15.22	14.65	14.79	14.43	11,251,900
09 May 2023	14.80	15.09	14.63	15.00	14.63	9,273,300
08 May 2023	15.58	15.62	14.85	15.08	14.71	9,886,400
05 May 2023	15.00	15.41	14.92	15.37	14.99	12,049,600
04 May 2023	15.26	15.27	14.48	14.75	14.39	14,455,400
03 May 2023	15.68	15.82	15.23	15.29	14.92	10,902,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6447+0.0030(+0.47%)

OIL90.72+1.09(+1.22%)

GOLD1,945.00+5.40(+0.28%)

Bitcoin AUD41,290.71-193.61(-0.47%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Macy's, Inc. (M)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6447
+0.0030(+0.47%)

OIL
90.72
+1.09(+1.22%)

GOLD
1,945.00
+5.40(+0.28%)

Bitcoin AUD
41,290.71
-193.61(-0.47%)