Australia markets open in 6 hours 18 minutes

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.
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20206.667.256.607.257.2521,116,969
07 Aug 20206.206.696.156.626.6225,343,700
06 Aug 20206.396.426.226.246.2416,297,400
05 Aug 20206.226.596.216.406.4027,781,400
04 Aug 20206.056.266.036.136.1318,003,900
03 Aug 20206.106.205.826.106.1022,022,500
31 Jul 20206.266.326.006.066.0623,038,300
30 Jul 20206.356.456.186.226.2218,802,400
29 Jul 20206.466.726.426.496.4922,529,400
28 Jul 20206.206.556.156.436.4323,990,700
27 Jul 20206.446.446.126.216.2126,162,900
24 Jul 20206.556.706.416.456.4518,896,000
23 Jul 20206.376.796.326.676.6729,548,800
22 Jul 20206.496.576.316.466.4642,872,700
21 Jul 20206.487.026.426.806.8033,137,900
20 Jul 20206.596.676.366.416.4120,271,800
17 Jul 20206.886.906.656.656.6516,261,300
16 Jul 20206.947.156.696.896.8921,387,200
15 Jul 20206.867.236.857.217.2132,570,400
14 Jul 20206.466.796.396.736.7325,951,300
13 Jul 20206.746.826.436.576.5732,229,900
10 Jul 20206.556.866.466.776.7720,519,500
09 Jul 20206.716.816.436.636.6330,915,600
08 Jul 20206.596.866.426.866.8628,382,300
07 Jul 20206.496.866.366.566.5630,770,200
06 Jul 20206.916.986.546.616.6127,944,400
02 Jul 20206.746.896.516.806.8032,021,600
01 Jul 20206.867.176.396.586.5846,005,900
30 Jun 20206.606.946.366.886.8835,677,000
29 Jun 20206.086.645.966.626.6237,160,400
26 Jun 20206.436.586.006.026.0263,770,000
25 Jun 20206.546.716.366.506.5033,257,700
24 Jun 20206.957.096.526.786.7835,628,200
23 Jun 20207.107.206.947.157.1526,238,300
22 Jun 20206.877.156.797.087.0828,786,300
19 Jun 20207.397.406.806.886.8853,971,900
18 Jun 20207.037.416.927.297.2926,083,300
17 Jun 20207.507.687.157.157.1536,812,800
16 Jun 20208.178.237.527.647.6468,668,200
15 Jun 20206.907.356.747.197.1942,476,000
12 Jun 20207.397.477.007.307.3047,148,400
11 Jun 20207.067.626.606.766.7670,748,300
10 Jun 20208.548.597.807.947.9474,256,600
09 Jun 202010.3610.468.768.878.87133,196,400
08 Jun 20209.369.579.109.559.5570,444,000
05 Jun 20209.409.608.688.778.7776,114,500
04 Jun 20207.758.497.458.218.2178,157,800
03 Jun 20207.217.957.127.867.8665,946,700
02 Jun 20206.427.046.306.966.9663,583,400
01 Jun 20206.196.636.176.376.3743,453,400
29 May 20206.516.756.266.366.3652,869,100
28 May 20207.667.706.776.836.8373,751,800
27 May 20206.737.486.667.387.3898,034,300
26 May 20205.516.295.496.176.1764,928,700
22 May 20205.325.465.135.215.2135,481,000
21 May 20204.975.444.915.375.3755,176,200
20 May 20205.195.205.025.075.0729,134,600
19 May 20205.335.385.035.075.0738,773,800
18 May 20205.555.705.255.425.4235,714,800
15 May 20204.845.414.805.315.3136,657,300
14 May 20204.855.104.655.015.0134,633,500
13 May 20205.025.074.825.025.0233,463,900
12 May 20205.345.434.994.994.9932,870,600
11 May 20205.405.555.165.275.2726,845,600
08 May 20205.265.375.195.375.3725,397,500
07 May 20205.135.325.075.085.0827,217,300
06 May 20205.215.294.924.994.9926,883,000
05 May 20205.415.655.155.165.1628,713,200
04 May 20205.135.434.965.275.2729,339,300
01 May 20205.645.755.315.365.3634,684,200
30 Apr 20206.006.005.585.865.8647,973,300
29 Apr 20206.406.505.976.076.0745,089,000
28 Apr 20205.926.335.735.995.9957,127,800
27 Apr 20205.125.645.005.505.5033,766,000
24 Apr 20204.955.124.765.025.0230,081,600
23 Apr 20204.795.094.784.894.8933,584,800
22 Apr 20205.375.384.754.824.8245,035,500
21 Apr 20205.105.284.995.225.2228,374,900
20 Apr 20205.715.795.255.315.3132,876,500
17 Apr 20206.046.305.785.925.9228,900,100
16 Apr 20205.805.865.645.765.7619,744,900
15 Apr 20205.685.885.525.735.7326,172,600
14 Apr 20206.436.485.886.206.2028,987,900
13 Apr 20206.686.755.966.166.1633,841,200
09 Apr 20206.527.186.446.666.6651,668,300
08 Apr 20206.016.355.926.016.0128,080,300
07 Apr 20206.226.895.625.915.9149,855,900
06 Apr 20205.145.685.125.635.6340,219,700
03 Apr 20204.534.874.404.814.8199,550,100
02 Apr 20204.505.194.384.454.4541,881,400
01 Apr 20204.714.884.384.434.4344,564,300
31 Mar 20205.315.384.834.914.9135,770,200
30 Mar 20205.435.645.005.375.3724,566,100
27 Mar 20205.615.705.265.535.5326,142,600
26 Mar 20206.607.125.885.945.9439,096,600
25 Mar 20206.156.845.206.616.6140,996,600
24 Mar 20205.175.905.065.665.6656,446,500
23 Mar 20205.945.944.734.814.8145,856,800
20 Mar 20206.827.206.006.026.0225,170,000
19 Mar 20206.107.015.706.696.6918,914,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...