Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

7.25+0.63 (+9.52%)

As of 1:42PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2020	6.66	7.25	6.60	7.25	7.25	21,116,969
07 Aug 2020	6.20	6.69	6.15	6.62	6.62	25,343,700
06 Aug 2020	6.39	6.42	6.22	6.24	6.24	16,297,400
05 Aug 2020	6.22	6.59	6.21	6.40	6.40	27,781,400
04 Aug 2020	6.05	6.26	6.03	6.13	6.13	18,003,900
03 Aug 2020	6.10	6.20	5.82	6.10	6.10	22,022,500
31 Jul 2020	6.26	6.32	6.00	6.06	6.06	23,038,300
30 Jul 2020	6.35	6.45	6.18	6.22	6.22	18,802,400
29 Jul 2020	6.46	6.72	6.42	6.49	6.49	22,529,400
28 Jul 2020	6.20	6.55	6.15	6.43	6.43	23,990,700
27 Jul 2020	6.44	6.44	6.12	6.21	6.21	26,162,900
24 Jul 2020	6.55	6.70	6.41	6.45	6.45	18,896,000
23 Jul 2020	6.37	6.79	6.32	6.67	6.67	29,548,800
22 Jul 2020	6.49	6.57	6.31	6.46	6.46	42,872,700
21 Jul 2020	6.48	7.02	6.42	6.80	6.80	33,137,900
20 Jul 2020	6.59	6.67	6.36	6.41	6.41	20,271,800
17 Jul 2020	6.88	6.90	6.65	6.65	6.65	16,261,300
16 Jul 2020	6.94	7.15	6.69	6.89	6.89	21,387,200
15 Jul 2020	6.86	7.23	6.85	7.21	7.21	32,570,400
14 Jul 2020	6.46	6.79	6.39	6.73	6.73	25,951,300
13 Jul 2020	6.74	6.82	6.43	6.57	6.57	32,229,900
10 Jul 2020	6.55	6.86	6.46	6.77	6.77	20,519,500
09 Jul 2020	6.71	6.81	6.43	6.63	6.63	30,915,600
08 Jul 2020	6.59	6.86	6.42	6.86	6.86	28,382,300
07 Jul 2020	6.49	6.86	6.36	6.56	6.56	30,770,200
06 Jul 2020	6.91	6.98	6.54	6.61	6.61	27,944,400
02 Jul 2020	6.74	6.89	6.51	6.80	6.80	32,021,600
01 Jul 2020	6.86	7.17	6.39	6.58	6.58	46,005,900
30 Jun 2020	6.60	6.94	6.36	6.88	6.88	35,677,000
29 Jun 2020	6.08	6.64	5.96	6.62	6.62	37,160,400
26 Jun 2020	6.43	6.58	6.00	6.02	6.02	63,770,000
25 Jun 2020	6.54	6.71	6.36	6.50	6.50	33,257,700
24 Jun 2020	6.95	7.09	6.52	6.78	6.78	35,628,200
23 Jun 2020	7.10	7.20	6.94	7.15	7.15	26,238,300
22 Jun 2020	6.87	7.15	6.79	7.08	7.08	28,786,300
19 Jun 2020	7.39	7.40	6.80	6.88	6.88	53,971,900
18 Jun 2020	7.03	7.41	6.92	7.29	7.29	26,083,300
17 Jun 2020	7.50	7.68	7.15	7.15	7.15	36,812,800
16 Jun 2020	8.17	8.23	7.52	7.64	7.64	68,668,200
15 Jun 2020	6.90	7.35	6.74	7.19	7.19	42,476,000
12 Jun 2020	7.39	7.47	7.00	7.30	7.30	47,148,400
11 Jun 2020	7.06	7.62	6.60	6.76	6.76	70,748,300
10 Jun 2020	8.54	8.59	7.80	7.94	7.94	74,256,600
09 Jun 2020	10.36	10.46	8.76	8.87	8.87	133,196,400
08 Jun 2020	9.36	9.57	9.10	9.55	9.55	70,444,000
05 Jun 2020	9.40	9.60	8.68	8.77	8.77	76,114,500
04 Jun 2020	7.75	8.49	7.45	8.21	8.21	78,157,800
03 Jun 2020	7.21	7.95	7.12	7.86	7.86	65,946,700
02 Jun 2020	6.42	7.04	6.30	6.96	6.96	63,583,400
01 Jun 2020	6.19	6.63	6.17	6.37	6.37	43,453,400
29 May 2020	6.51	6.75	6.26	6.36	6.36	52,869,100
28 May 2020	7.66	7.70	6.77	6.83	6.83	73,751,800
27 May 2020	6.73	7.48	6.66	7.38	7.38	98,034,300
26 May 2020	5.51	6.29	5.49	6.17	6.17	64,928,700
22 May 2020	5.32	5.46	5.13	5.21	5.21	35,481,000
21 May 2020	4.97	5.44	4.91	5.37	5.37	55,176,200
20 May 2020	5.19	5.20	5.02	5.07	5.07	29,134,600
19 May 2020	5.33	5.38	5.03	5.07	5.07	38,773,800
18 May 2020	5.55	5.70	5.25	5.42	5.42	35,714,800
15 May 2020	4.84	5.41	4.80	5.31	5.31	36,657,300
14 May 2020	4.85	5.10	4.65	5.01	5.01	34,633,500
13 May 2020	5.02	5.07	4.82	5.02	5.02	33,463,900
12 May 2020	5.34	5.43	4.99	4.99	4.99	32,870,600
11 May 2020	5.40	5.55	5.16	5.27	5.27	26,845,600
08 May 2020	5.26	5.37	5.19	5.37	5.37	25,397,500
07 May 2020	5.13	5.32	5.07	5.08	5.08	27,217,300
06 May 2020	5.21	5.29	4.92	4.99	4.99	26,883,000
05 May 2020	5.41	5.65	5.15	5.16	5.16	28,713,200
04 May 2020	5.13	5.43	4.96	5.27	5.27	29,339,300
01 May 2020	5.64	5.75	5.31	5.36	5.36	34,684,200
30 Apr 2020	6.00	6.00	5.58	5.86	5.86	47,973,300
29 Apr 2020	6.40	6.50	5.97	6.07	6.07	45,089,000
28 Apr 2020	5.92	6.33	5.73	5.99	5.99	57,127,800
27 Apr 2020	5.12	5.64	5.00	5.50	5.50	33,766,000
24 Apr 2020	4.95	5.12	4.76	5.02	5.02	30,081,600
23 Apr 2020	4.79	5.09	4.78	4.89	4.89	33,584,800
22 Apr 2020	5.37	5.38	4.75	4.82	4.82	45,035,500
21 Apr 2020	5.10	5.28	4.99	5.22	5.22	28,374,900
20 Apr 2020	5.71	5.79	5.25	5.31	5.31	32,876,500
17 Apr 2020	6.04	6.30	5.78	5.92	5.92	28,900,100
16 Apr 2020	5.80	5.86	5.64	5.76	5.76	19,744,900
15 Apr 2020	5.68	5.88	5.52	5.73	5.73	26,172,600
14 Apr 2020	6.43	6.48	5.88	6.20	6.20	28,987,900
13 Apr 2020	6.68	6.75	5.96	6.16	6.16	33,841,200
09 Apr 2020	6.52	7.18	6.44	6.66	6.66	51,668,300
08 Apr 2020	6.01	6.35	5.92	6.01	6.01	28,080,300
07 Apr 2020	6.22	6.89	5.62	5.91	5.91	49,855,900
06 Apr 2020	5.14	5.68	5.12	5.63	5.63	40,219,700
03 Apr 2020	4.53	4.87	4.40	4.81	4.81	99,550,100
02 Apr 2020	4.50	5.19	4.38	4.45	4.45	41,881,400
01 Apr 2020	4.71	4.88	4.38	4.43	4.43	44,564,300
31 Mar 2020	5.31	5.38	4.83	4.91	4.91	35,770,200
30 Mar 2020	5.43	5.64	5.00	5.37	5.37	24,566,100
27 Mar 2020	5.61	5.70	5.26	5.53	5.53	26,142,600
26 Mar 2020	6.60	7.12	5.88	5.94	5.94	39,096,600
25 Mar 2020	6.15	6.84	5.20	6.61	6.61	40,996,600
24 Mar 2020	5.17	5.90	5.06	5.66	5.66	56,446,500
23 Mar 2020	5.94	5.94	4.73	4.81	4.81	45,856,800
20 Mar 2020	6.82	7.20	6.00	6.02	6.02	25,170,000
19 Mar 2020	6.10	7.01	5.70	6.69	6.69	18,914,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,247.10+102.20(+1.66%)

AUD/USD0.7160-0.0001(-0.01%)

ASX 2006,110.20+105.40(+1.76%)

Women's Money Movement is back!

Macy's, Inc. (M)

ALL ORDS
6,247.10
+102.20(+1.66%)

AUD/USD
0.7160
-0.0001(-0.01%)

ASX 200
6,110.20
+105.40(+1.76%)