M - Macy's, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201915.7515.7515.1715.1815.1817,016,342
12 Dec 201915.3315.8615.2515.7115.7120,136,900
12 Dec 20190.378 Dividend
11 Dec 201915.7815.9615.6515.7015.3221,975,800
10 Dec 201915.4415.7715.3315.7415.3618,199,300
09 Dec 201914.8715.6114.7615.4815.1132,210,000
06 Dec 201915.3515.5215.1115.1514.7917,138,600
05 Dec 201914.9015.2614.9015.1114.7522,719,600
04 Dec 201914.9815.0514.8214.8414.4815,997,800
03 Dec 201915.1615.1614.8414.8714.5120,761,100
02 Dec 201915.4115.6915.2015.4015.0318,074,400
29 Nov 201915.5015.5015.2615.3214.957,481,800
27 Nov 201915.5015.6615.2915.4815.1116,890,000
26 Nov 201915.5915.8515.3615.3715.0035,569,100
25 Nov 201915.5515.7115.1315.5615.1920,861,600
22 Nov 201914.7515.4614.5815.4315.0628,085,600
21 Nov 201914.5015.2214.3014.6714.3242,280,300
20 Nov 201915.1915.2414.8615.0214.6623,793,300
19 Nov 201915.8815.9515.0015.0414.6848,242,000
18 Nov 201916.8516.9016.5116.8816.4719,801,000
15 Nov 201916.4917.0116.3916.8516.4417,379,900
14 Nov 201916.1916.6016.0916.2415.8517,456,000
13 Nov 201915.9516.1615.7416.0715.6814,562,900
12 Nov 201915.9216.4215.5216.0815.6923,176,200
11 Nov 201915.8516.3015.6416.0515.6615,605,700
08 Nov 201916.1016.1715.6015.8815.5014,904,500
07 Nov 201916.3116.6616.1816.2215.8314,387,600
06 Nov 201916.6216.7015.9115.9715.5917,949,000
05 Nov 201916.0816.7116.0316.7116.3119,489,500
04 Nov 201915.7516.0615.7115.8515.4710,288,700
01 Nov 201915.2515.7515.2115.5815.2010,798,800
31 Oct 201914.9415.1614.6815.1614.8012,204,200
30 Oct 201915.2415.4014.8815.1214.7612,678,100
29 Oct 201915.4215.4915.2515.2714.908,449,500
28 Oct 201915.6615.7215.4515.4515.088,848,300
25 Oct 201915.3115.6515.2115.5815.208,710,200
24 Oct 201915.6715.6915.1915.3915.0210,591,700
23 Oct 201915.8315.8515.4315.6715.298,518,400
22 Oct 201915.6115.9315.1415.8615.489,443,900
21 Oct 201915.2115.5915.2115.4315.069,386,700
18 Oct 201915.2315.4814.9015.1214.7618,342,300
17 Oct 201915.8916.1015.7015.7815.409,621,700
16 Oct 201915.5516.1215.5015.7815.409,089,900
15 Oct 201915.3915.9815.3115.6915.319,306,500
14 Oct 201915.7215.7215.0915.3014.9311,717,600
11 Oct 201915.4815.9015.4515.7215.3411,938,800
10 Oct 201915.0115.4814.9715.3014.9310,803,500
09 Oct 201914.9415.1114.8814.9114.558,348,500
08 Oct 201914.8014.9714.5714.8414.4810,557,200
07 Oct 201915.0515.3914.8515.0314.6715,486,700
04 Oct 201914.6615.0114.6614.9614.608,699,500
03 Oct 201914.5614.8514.1114.8014.4414,743,800
02 Oct 201915.4715.4714.6014.6514.3016,505,800
01 Oct 201915.6215.8515.2715.5515.1813,211,700
30 Sep 201915.2615.5615.1815.5415.179,577,200
27 Sep 201915.5015.7315.1215.2914.9212,566,300
26 Sep 201915.7415.7415.1615.2514.8811,217,500
25 Sep 201915.2915.8215.2115.5415.179,272,100
24 Sep 201915.6115.7715.1115.2614.8910,166,200
23 Sep 201915.3015.6615.1715.5415.179,154,800
20 Sep 201915.7815.9515.3215.4115.0417,813,300
19 Sep 201916.5416.5515.6715.7215.3413,673,900
18 Sep 201916.5816.7116.1616.2715.8812,162,500
17 Sep 201917.1217.1216.5116.6316.2317,183,900
16 Sep 201917.0517.4717.0117.4217.0010,813,100
13 Sep 201917.2517.6017.0217.1416.7314,249,100
12 Sep 201917.3117.4816.8117.0016.5916,574,800
12 Sep 20190.378 Dividend
11 Sep 201917.2517.8516.7517.8417.0420,562,200
10 Sep 201916.3017.1116.2617.1016.3321,902,500
09 Sep 201915.4916.2615.4216.1815.4616,072,900
06 Sep 201915.5815.6615.3115.3914.7012,993,700
05 Sep 201915.1215.7515.1215.3114.6216,466,700
04 Sep 201914.5514.9514.5214.9114.2410,116,100
03 Sep 201914.6514.6514.3114.3913.7511,889,300
30 Aug 201914.9715.2514.7114.7614.1010,167,200
29 Aug 201914.7815.1014.7414.9114.2414,414,400
28 Aug 201914.2514.7614.2014.6213.9717,208,600
27 Aug 201914.8114.8414.2814.3013.6612,967,200
26 Aug 201915.0015.0914.6814.7114.0511,042,600
23 Aug 201915.3415.5314.8414.9414.2718,805,500
22 Aug 201915.6015.8715.4715.5614.8615,188,900
21 Aug 201915.5715.6615.3515.3814.6916,189,300
20 Aug 201916.1216.1615.3615.3614.6720,307,500
19 Aug 201916.1316.3015.9116.1315.4113,828,000
16 Aug 201916.2516.4215.9015.9815.2614,808,600
15 Aug 201916.6916.9415.8016.1615.4423,129,100
14 Aug 201916.4017.1915.8216.8016.0565,059,000
13 Aug 201919.1620.2518.8619.3618.4915,827,000
12 Aug 201919.4119.4718.9519.2818.4211,543,500
09 Aug 201920.2820.3419.3619.4318.5611,805,600
08 Aug 201920.5520.7520.1820.3219.417,433,400
07 Aug 201920.5320.6620.1520.4419.537,865,600
06 Aug 201920.7620.8820.4120.8519.927,684,500
05 Aug 201920.9520.9819.8020.6319.7116,221,900
02 Aug 201921.1521.5821.0321.2920.347,022,700
01 Aug 201922.7222.8521.0821.2120.2611,948,700
31 Jul 201922.5122.9922.3722.7321.7110,380,700
30 Jul 201922.5922.6722.0422.5321.526,236,200
29 Jul 201922.9523.0022.3322.6921.675,448,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...