Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202310.6911.0710.6610.8410.8415,358,400
20 Sept 202310.9811.0410.7510.7610.769,136,900
19 Sept 202310.7011.0410.6710.9310.9312,783,700
18 Sept 202311.1111.1110.7310.7310.7317,409,300
15 Sept 202311.3011.3911.1311.1411.1411,540,400
14 Sept 202311.3311.4311.2211.3611.3610,131,800
14 Sept 20230.165 Dividend
13 Sept 202311.7211.7211.3211.3611.1911,272,100
12 Sept 202311.5311.7311.4611.5611.399,690,000
11 Sept 202311.8411.9611.4311.4711.3010,769,800
08 Sept 202311.5911.8511.4611.8111.649,066,800
07 Sept 202311.7611.8311.5611.6211.4510,016,700
06 Sept 202311.9312.0411.7311.8211.6510,040,000
05 Sept 202312.0512.3611.9612.0011.8311,587,200
01 Sept 202312.3212.3912.1412.1511.978,657,600
31 Aug 202312.3412.4512.1712.2312.0510,834,600
30 Aug 202312.2112.5312.1512.3512.1710,243,800
29 Aug 202312.2412.5312.1112.2612.0811,823,200
28 Aug 202312.1112.3411.9812.1611.9814,033,800
25 Aug 202312.3112.4411.8612.0811.9016,364,700
24 Aug 202312.5312.7412.3112.3312.1513,506,100
23 Aug 202312.5412.6612.3312.5912.4126,637,400
22 Aug 202313.6113.9712.5712.6612.4850,386,100
21 Aug 202315.0715.2114.7014.7314.5212,939,600
18 Aug 202314.9215.3614.8915.1214.9011,764,400
17 Aug 202315.2215.3815.0315.0414.8210,662,600
16 Aug 202315.3115.5715.0815.1014.888,401,000
15 Aug 202315.5315.5314.9215.2415.0210,621,500
14 Aug 202315.4415.7115.4215.6415.4110,925,600
11 Aug 202315.5415.8515.4315.5815.357,651,900
10 Aug 202315.9016.0615.6215.7015.477,604,500
09 Aug 202315.9116.0915.6515.6915.467,955,900
08 Aug 202315.7615.9515.4915.9315.707,487,700
07 Aug 202316.2716.3515.8516.0415.817,540,600
04 Aug 202316.1016.4815.7916.3116.079,288,700
03 Aug 202315.9416.0715.6416.0115.789,769,600
02 Aug 202316.1016.3015.9916.0015.777,164,700
01 Aug 202316.4716.5116.2016.3316.096,681,700
31 July 202316.3516.6816.3116.5916.358,055,900
28 July 202316.4416.5216.2116.2716.036,803,300
27 July 202316.4116.8316.1716.2516.018,290,400
26 July 202316.2116.5416.1616.2816.049,395,700
25 July 202316.4016.4516.1116.1215.896,761,600
24 July 202316.1316.5916.0816.4116.176,823,700
21 July 202316.4216.4515.9316.0715.845,817,600
20 July 202316.3516.4015.9916.3316.098,039,800
19 July 202316.0916.3315.8916.2716.039,230,200
18 July 202315.9016.2015.7415.9015.679,600,000
17 July 202315.4215.9915.2815.9315.7010,329,500
14 July 202315.7115.7715.2815.5615.3310,320,700
13 July 202316.1916.2415.7215.7715.549,728,100
12 July 202316.7216.8316.1216.1715.949,821,200
11 July 202316.2816.8116.0716.4816.2410,315,300
10 July 202315.9516.3715.8516.1315.909,709,400
07 July 202315.9316.2315.7615.9315.708,647,100
06 July 202316.1216.2015.7115.9015.677,989,000
05 July 202316.2516.4115.9216.3616.128,175,000
03 July 202316.2016.5216.1516.4816.246,411,900
30 June 202316.2416.2815.7216.0515.829,431,400
29 June 202315.5816.0815.5116.0315.809,733,400
28 June 202315.5915.6015.3015.5115.288,229,500
27 June 202315.1415.7215.0115.6215.398,875,400
26 June 202314.9515.3614.9515.1414.927,791,100
23 June 202315.0215.2414.8815.0014.787,589,000
22 June 202315.4915.5215.1615.1914.976,312,400
21 June 202315.6115.6815.3615.4515.238,284,100
20 June 202315.7715.9615.5515.7615.5310,623,700
16 June 202316.1716.3415.8015.8515.6217,840,800
15 June 202315.8416.1615.7115.9915.769,441,700
14 June 202316.3116.3315.5115.8715.649,712,800
14 June 20230.165 Dividend
13 June 202316.2816.5316.1816.3615.9611,200,300
12 June 202315.6016.2215.4716.1115.7212,772,700
09 June 202316.1516.1515.4315.6615.2810,136,100
08 June 202316.0716.2815.5916.0215.6312,573,000
07 June 202315.9016.3115.7916.2115.8114,371,900
06 June 202314.9515.9714.8315.9015.5117,766,500
05 June 202315.3815.3814.8815.0014.6314,262,200
02 June 202314.0015.6814.0015.4215.0435,523,900
01 June 202313.0814.1012.8013.7513.4141,556,500
31 May 202313.9814.0013.4213.5913.2626,267,100
30 May 202314.3614.4213.9714.1113.7616,725,800
26 May 202314.1514.6114.0714.3413.9915,847,600
25 May 202314.9915.0814.0314.0413.7019,433,700
24 May 202315.7615.8814.8915.1814.8125,444,200
23 May 202314.9415.2514.7714.7714.4112,851,300
22 May 202314.9515.0414.7214.9514.5810,783,200
19 May 202315.5815.6114.7714.7914.4316,240,700
18 May 202315.6615.9015.3915.8715.489,990,500
17 May 202314.8815.6514.8115.6115.2312,199,800
16 May 202315.1915.2814.6014.7614.4010,638,300
15 May 202315.0615.3514.9915.3014.937,753,300
12 May 202315.0415.0814.8514.9914.627,126,000
11 May 202314.7415.1014.6314.9914.629,442,300
10 May 202315.1915.2214.6514.7914.4311,251,900
09 May 202314.8015.0914.6315.0014.639,273,300
08 May 202315.5815.6214.8515.0814.719,886,400
05 May 202315.0015.4114.9215.3714.9912,049,600
04 May 202315.2615.2714.4814.7514.3914,455,400
03 May 202315.6815.8215.2315.2914.9210,902,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...