Australia markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.53-0.16 (-0.71%)
At close: 04:00PM EST
22.48 -0.05 (-0.22%)
Pre-market: 07:00AM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202222.6522.8522.0122.5322.538,468,700
05 Dec 202223.2523.3022.5622.6922.696,205,900
02 Dec 202223.1823.5622.9923.4623.466,969,500
01 Dec 202223.3223.5022.9923.1823.188,396,700
30 Nov 202223.3923.7023.1123.5023.5010,132,700
29 Nov 202223.2423.6222.9423.4923.497,411,400
28 Nov 202223.4523.8323.0723.1423.147,784,600
25 Nov 202223.3323.7523.3123.6523.654,503,600
23 Nov 202223.3223.6723.0223.4223.428,679,100
22 Nov 202223.0523.6622.9723.6123.6114,259,600
21 Nov 202222.0822.7321.8422.6822.6813,302,200
18 Nov 202222.7923.0721.9422.2322.2316,485,400
17 Nov 202221.1722.7420.8222.6722.6743,919,600
16 Nov 202220.6420.8119.4319.7119.7121,520,400
15 Nov 202221.1721.7021.1021.4421.4412,124,700
14 Nov 202220.9121.0820.5220.5220.529,432,400
11 Nov 202220.6021.5020.3921.0121.019,901,300
10 Nov 202219.7820.6819.7820.1620.1612,612,400
09 Nov 202219.5019.6018.7218.7518.759,394,900
08 Nov 202219.9920.1319.3319.7219.7210,087,900
07 Nov 202219.7119.8719.0519.5819.587,988,100
04 Nov 202220.2020.4119.2219.5919.597,892,400
03 Nov 202219.3320.1319.2319.7519.756,767,700
02 Nov 202220.5620.8119.5319.5719.579,763,900
01 Nov 202221.2021.4720.3920.8120.818,332,200
31 Oct 202220.8721.1920.7720.8520.859,142,800
28 Oct 202220.8421.1320.3621.0121.017,230,100
27 Oct 202221.1221.7820.8020.9320.937,415,100
26 Oct 202220.5021.3020.5020.8020.8010,648,800
25 Oct 202219.8020.7319.7720.5720.5710,034,800
24 Oct 202219.4020.2419.3619.9019.9012,838,200
21 Oct 202218.5919.4918.5519.4619.4613,622,300
20 Oct 202218.8619.1918.4518.5818.588,580,100
19 Oct 202218.8519.2618.2018.7618.7611,257,100
18 Oct 202218.8119.2318.5718.9718.9713,423,400
17 Oct 202218.0018.4517.9718.2418.2411,397,100
14 Oct 202218.1418.3117.4517.4617.467,720,700
13 Oct 202217.2518.2316.9118.0018.0011,178,700
12 Oct 202217.5217.8717.2217.6217.628,297,900
11 Oct 202217.2218.2216.9217.5417.5410,808,800
10 Oct 202217.6017.7616.8117.1717.178,595,500
07 Oct 202217.1117.5117.0317.4417.447,779,100
06 Oct 202217.3717.8617.2017.5317.539,749,800
05 Oct 202216.9617.6316.8217.5317.5312,328,800
04 Oct 202216.6817.3816.5917.3017.3011,009,800
03 Oct 202216.0416.2915.6016.0916.0910,128,100
30 Sept 202215.5316.5315.3315.6715.6715,505,000
29 Sept 202216.1716.2415.6115.8415.8412,605,800
28 Sept 202215.8616.6115.7816.5316.5310,980,800
27 Sept 202215.4015.9515.4015.8215.8211,598,400
26 Sept 202215.5515.8715.1015.2115.2110,198,100
23 Sept 202215.5015.7515.3215.7215.7212,264,300
22 Sept 202216.5016.5015.7315.7915.7911,579,200
21 Sept 202216.7017.0216.4416.4516.4510,601,700
20 Sept 202216.8416.9716.3816.5516.557,971,500
19 Sept 202216.4817.0116.3716.9816.989,077,900
16 Sept 202216.4116.7716.2416.7116.7116,333,500
15 Sept 202216.5817.0716.4816.6616.6611,411,700
14 Sept 202217.0517.1116.3516.5816.5812,735,300
14 Sept 20220.158 Dividend
13 Sept 202217.7417.9816.9517.1316.9712,488,000
12 Sept 202218.4418.8118.1218.3518.1810,735,500
09 Sept 202217.7418.2617.7018.2118.0410,335,300
08 Sept 202217.3817.6016.8917.5817.4210,445,600
07 Sept 202216.7117.4216.5417.3717.219,012,000
06 Sept 202217.2617.4316.5716.8316.6711,742,900
02 Sept 202217.3517.7916.9817.1016.9412,715,200
01 Sept 202217.0217.2316.6917.0616.9011,584,000
31 Aug 202217.6817.7017.1317.3217.1613,236,700
30 Aug 202218.2818.2917.4517.8117.6511,901,900
29 Aug 202218.2218.4517.9218.0617.8911,433,800
26 Aug 202219.1319.3518.4618.4818.3113,406,800
25 Aug 202218.3219.3518.1919.0618.8811,867,900
24 Aug 202218.7819.0218.4818.5518.3816,020,600
23 Aug 202218.9920.2518.9419.3119.1329,361,200
22 Aug 202218.9718.9718.4218.6118.4415,203,200
19 Aug 202219.9420.1119.2519.4019.2210,871,500
18 Aug 202220.1420.4019.7520.3220.1311,366,500
17 Aug 202220.5621.2020.3120.4320.2413,225,900
16 Aug 202220.6021.7320.2821.1120.9217,009,100
15 Aug 202219.7820.0119.5819.9619.788,616,500
12 Aug 202219.6719.9919.3919.9619.788,862,400
11 Aug 202219.1419.7619.0719.5319.3515,600,600
10 Aug 202218.2118.8518.0918.3018.1312,308,000
09 Aug 202218.6018.6017.4017.5317.3711,476,000
08 Aug 202218.0719.1518.0718.7818.6111,066,700
05 Aug 202217.4518.0417.3017.8417.688,752,200
04 Aug 202217.9218.0217.6117.6717.518,401,900
03 Aug 202217.5418.1817.5018.1217.958,967,200
02 Aug 202217.7017.7017.1317.2117.059,061,600
01 Aug 202217.5617.8817.2717.8317.677,977,700
29 July 202217.5417.6917.2017.6517.499,082,800
28 July 202217.3617.6816.9117.4517.299,252,600
27 July 202217.0717.4816.6617.4517.299,833,700
26 July 202217.2517.5016.7316.7916.6412,526,200
25 July 202218.4418.5717.8118.1017.937,000,400
22 July 202218.7519.1718.0918.2918.128,902,200
21 July 202218.4418.7018.1518.6518.488,663,100
20 July 202217.9518.6317.6418.5618.3911,176,900
19 July 202217.6818.6017.6818.1617.9912,190,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...