News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Macy's, Inc. (M)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

27.34

-0.49

(-1.76%)

At close: 04:00PM EST

27.20

-0.14

(-0.51%)

After hours:

07:58PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2021	27.88	28.18	27.13	27.34	27.34	14,752,000
07 Dec 2021	27.54	28.33	27.23	27.83	27.83	16,002,600
06 Dec 2021	27.16	28.16	26.84	27.13	27.13	20,734,900
03 Dec 2021	27.87	28.13	26.11	26.80	26.80	19,136,600
02 Dec 2021	27.57	28.13	26.66	27.70	27.70	18,659,800
01 Dec 2021	29.19	29.52	26.98	27.18	27.18	17,421,800
30 Nov 2021	29.59	29.71	27.73	28.50	28.50	20,126,600
29 Nov 2021	31.06	31.23	29.03	29.75	29.75	18,085,800
26 Nov 2021	30.42	30.78	29.62	30.48	30.48	14,804,300
24 Nov 2021	32.59	32.70	31.08	32.14	32.14	18,383,500
23 Nov 2021	33.50	33.78	32.67	33.63	33.63	11,804,200
22 Nov 2021	35.10	35.85	33.31	33.77	33.77	21,774,600
19 Nov 2021	37.16	37.71	34.60	34.71	34.71	28,138,100
18 Nov 2021	34.97	37.95	33.42	37.37	37.37	90,789,900
17 Nov 2021	31.72	32.11	30.41	30.84	30.84	17,703,200
16 Nov 2021	31.13	32.47	30.72	32.29	32.29	18,367,200
15 Nov 2021	31.00	31.46	30.41	31.05	31.05	11,470,800
12 Nov 2021	30.79	31.05	30.11	30.46	30.46	12,671,300
11 Nov 2021	30.11	31.46	30.06	30.89	30.89	11,797,500
10 Nov 2021	30.42	30.77	29.66	29.82	29.82	8,602,600
09 Nov 2021	31.15	31.56	30.26	30.61	30.61	10,236,700
08 Nov 2021	31.64	31.96	30.97	31.22	31.22	10,317,400
05 Nov 2021	31.27	31.88	30.69	31.34	31.34	10,043,700
04 Nov 2021	31.08	31.74	30.39	30.74	30.74	17,090,800
03 Nov 2021	29.00	31.75	28.80	30.56	30.56	32,833,400
02 Nov 2021	28.03	28.73	27.45	28.63	28.63	12,556,900
01 Nov 2021	26.88	28.53	26.62	28.42	28.42	17,682,200
29 Oct 2021	26.09	26.61	25.85	26.47	26.47	9,674,100
28 Oct 2021	25.73	26.43	25.73	26.29	26.29	8,382,000
27 Oct 2021	26.37	26.40	25.49	25.57	25.57	13,015,000
26 Oct 2021	27.05	27.12	26.04	26.29	26.29	10,766,600
25 Oct 2021	26.72	27.48	26.72	26.83	26.83	10,571,300
22 Oct 2021	26.39	26.74	26.03	26.59	26.59	11,673,400
21 Oct 2021	26.65	27.24	25.98	26.27	26.27	12,532,600
20 Oct 2021	26.51	27.23	26.20	26.35	26.35	16,948,400
19 Oct 2021	27.78	27.82	26.40	26.52	26.52	31,740,800
18 Oct 2021	24.12	28.41	24.08	28.25	28.25	49,206,400
15 Oct 2021	23.48	24.30	23.32	24.04	24.04	17,012,200
14 Oct 2021	22.67	23.59	22.45	23.11	23.11	18,534,300
13 Oct 2021	22.85	22.89	22.21	22.47	22.47	12,465,000
12 Oct 2021	22.33	22.78	22.04	22.78	22.78	11,528,900
11 Oct 2021	22.80	23.19	22.12	22.21	22.21	11,820,400
08 Oct 2021	22.54	22.82	22.35	22.77	22.77	10,575,400
07 Oct 2021	22.83	23.15	22.34	22.53	22.53	12,476,800
06 Oct 2021	22.06	23.17	21.27	22.56	22.56	27,040,400
05 Oct 2021	22.99	23.06	22.11	22.30	22.30	12,573,400
04 Oct 2021	22.83	23.38	22.76	22.89	22.89	11,504,000
01 Oct 2021	22.65	23.15	22.21	22.89	22.89	15,243,100
30 Sept 2021	24.00	24.00	22.33	22.60	22.60	29,566,000
29 Sept 2021	25.20	25.46	24.67	24.70	24.70	12,302,400
28 Sept 2021	24.86	25.47	24.57	25.11	25.11	20,178,200
27 Sept 2021	23.91	25.16	23.90	24.32	24.32	20,478,500
24 Sept 2021	23.09	24.07	22.84	23.70	23.70	15,180,800
23 Sept 2021	22.86	23.72	22.79	23.17	23.17	15,589,900
22 Sept 2021	21.79	22.96	21.76	22.63	22.63	13,372,200
21 Sept 2021	21.60	22.00	21.34	21.60	21.60	11,858,300
20 Sept 2021	21.25	21.98	21.05	21.57	21.57	16,391,400
17 Sept 2021	22.00	22.32	21.67	21.93	21.93	15,875,200
16 Sept 2021	21.29	22.48	21.29	22.12	22.12	17,612,300
15 Sept 2021	20.79	21.37	20.71	21.31	21.31	10,559,400
14 Sept 2021	20.95	21.15	20.38	20.92	20.92	12,745,500
14 Sept 2021	0.15 Dividend
13 Sept 2021	20.81	21.36	20.47	21.09	20.94	12,636,500
10 Sept 2021	21.87	22.01	20.62	20.64	20.49	18,451,400
09 Sept 2021	21.33	21.88	21.01	21.64	21.49	20,695,400
08 Sept 2021	21.80	21.90	21.04	21.23	21.08	12,398,500
07 Sept 2021	21.95	22.29	21.66	21.93	21.77	13,601,800
03 Sept 2021	22.51	22.73	21.60	21.72	21.57	14,242,800
02 Sept 2021	22.46	23.06	22.40	22.65	22.49	13,613,000
01 Sept 2021	22.48	22.76	22.17	22.54	22.38	12,034,600
31 Aug 2021	22.61	23.16	22.04	22.39	22.23	14,819,200
30 Aug 2021	23.03	23.12	22.45	22.46	22.30	12,609,300
27 Aug 2021	22.51	23.19	22.44	22.99	22.83	14,191,200
26 Aug 2021	23.32	23.42	22.43	22.54	22.38	19,621,200
25 Aug 2021	23.19	23.76	22.33	23.59	23.42	22,931,400
24 Aug 2021	22.64	23.69	22.50	23.48	23.31	23,134,600
23 Aug 2021	22.87	23.09	21.99	22.48	22.32	28,348,900
20 Aug 2021	21.69	22.63	21.01	22.39	22.23	57,169,700
19 Aug 2021	19.24	22.19	18.79	21.61	21.46	138,751,200
18 Aug 2021	18.14	18.72	17.73	18.07	17.94	17,615,500
17 Aug 2021	18.43	18.73	17.85	18.27	18.14	14,817,100
16 Aug 2021	18.90	19.13	18.48	18.91	18.78	11,398,900
13 Aug 2021	19.20	19.26	18.72	18.92	18.79	8,187,800
12 Aug 2021	20.30	20.37	18.93	19.30	19.16	14,646,200
11 Aug 2021	19.24	19.88	19.11	19.81	19.67	10,302,100
10 Aug 2021	18.80	19.60	18.70	19.34	19.20	11,524,800
09 Aug 2021	18.54	18.97	18.14	18.84	18.71	9,401,100
06 Aug 2021	17.90	18.58	17.83	18.56	18.43	17,086,400
05 Aug 2021	16.85	17.53	16.84	17.47	17.35	10,539,100
04 Aug 2021	17.14	17.38	16.65	16.73	16.61	15,017,000
03 Aug 2021	17.22	17.38	16.41	17.29	17.17	10,463,500
02 Aug 2021	17.19	17.56	16.80	17.08	16.96	12,271,900
30 July 2021	16.62	17.55	16.52	17.00	16.88	16,515,400
29 July 2021	16.89	17.20	16.62	16.63	16.51	9,924,400
28 July 2021	17.07	17.32	16.63	16.73	16.61	9,542,700
27 July 2021	17.23	17.29	16.60	17.04	16.92	13,264,700
26 July 2021	16.75	17.58	16.73	17.45	17.33	12,591,400
23 July 2021	16.98	17.12	16.41	16.66	16.54	12,087,100
22 July 2021	17.54	17.55	16.82	16.96	16.84	13,668,600
21 July 2021	17.09	17.83	17.09	17.58	17.45	14,223,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,689.40-17.80(-0.23%)

AUD/USD0.7182+0.0013(+0.18%)

ASX 2007,384.50-20.90(-0.28%)

OIL72.92+0.56(+0.77%)

GOLD1,786.80+1.30(+0.07%)

BTC-AUD69,557.62-1,233.25(-1.74%)

News that makes you smarter and richer... For free.

Macy's, Inc. (M)

ALL ORDS
7,689.40
-17.80(-0.23%)

AUD/USD
0.7182
+0.0013(+0.18%)

ASX 200
7,384.50
-20.90(-0.28%)

OIL
72.92
+0.56(+0.77%)

GOLD
1,786.80
+1.30(+0.07%)

BTC-AUD
69,557.62
-1,233.25(-1.74%)