M Historical Prices | Macy's Inc Common Stock Stock

STI

1.77%

Macy's, Inc. (M)

-NYSE

49.21 0.23(0.47%) 25 May 04:00 SGT|After Hours : 49.08 0.13 (0.27%) 25 May 04:54 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	48.59	49.34	48.36	49.21	2,732,600	49.21
23 May 2013	48.60	49.28	48.46	48.98	3,017,000	48.98
22 May 2013	49.43	49.93	48.72	49.00	4,382,100	49.00
21 May 2013	48.81	49.61	48.81	49.43	4,511,200	49.43
20 May 2013	48.38	49.09	48.26	48.85	4,030,800	48.85
17 May 2013	48.03	48.67	47.55	48.67	5,834,100	48.67
16 May 2013	48.41	48.67	47.59	47.88	4,558,200	47.88
15 May 2013	48.25	48.93	47.30	48.57	9,460,700	48.57
14 May 2013	47.00	47.67	46.92	47.39	4,491,000	47.39
13 May 2013	47.02	47.12	46.54	46.88	2,687,700	46.88
10 May 2013	46.62	47.23	46.58	47.23	2,999,300	47.23
9 May 2013	46.59	46.81	46.26	46.45	2,676,800	46.45
8 May 2013	46.54	47.12	46.26	46.64	3,440,600	46.64
7 May 2013	46.07	46.74	45.78	46.50	3,191,700	46.50
6 May 2013	46.01	46.28	45.80	46.00	2,573,800	46.00
3 May 2013	45.25	46.45	45.18	46.23	4,073,100	46.23
2 May 2013	44.65	44.96	44.49	44.78	2,517,700	44.78
1 May 2013	44.54	44.96	44.33	44.70	2,781,700	44.70
30 Apr 2013	44.92	45.09	44.27	44.60	3,649,300	44.60
29 Apr 2013	44.78	45.40	44.76	45.07	2,574,700	45.07
26 Apr 2013	44.71	44.92	44.40	44.63	2,584,600	44.63
25 Apr 2013	44.03	45.18	43.99	44.78	3,948,600	44.78
24 Apr 2013	44.05	44.42	43.66	43.89	2,540,000	43.89
23 Apr 2013	43.65	44.18	43.47	43.95	3,282,900	43.95
22 Apr 2013	43.59	43.82	43.11	43.54	2,376,600	43.54
19 Apr 2013	43.14	43.71	43.04	43.54	2,642,000	43.54
18 Apr 2013	43.59	43.59	42.85	42.94	3,046,600	42.94
17 Apr 2013	43.60	43.71	43.15	43.61	4,381,500	43.61
16 Apr 2013	43.91	44.02	43.64	43.93	2,932,000	43.93
15 Apr 2013	44.10	44.41	43.35	43.42	3,492,400	43.42
12 Apr 2013	44.20	45.39	44.19	44.43	6,256,800	44.43
11 Apr 2013	44.19	45.26	44.19	44.31	5,699,200	44.31
10 Apr 2013	43.94	44.95	43.85	44.36	4,472,500	44.36
9 Apr 2013	43.88	44.11	43.49	43.67	3,450,800	43.67
8 Apr 2013	43.35	44.24	43.33	43.99	5,087,900	43.99
5 Apr 2013	42.92	43.54	42.83	43.39	5,080,600	43.39
4 Apr 2013	42.38	43.88	42.32	43.56	6,727,700	43.56
3 Apr 2013	42.03	42.62	41.74	42.39	5,805,900	42.39
2 Apr 2013	41.89	42.17	41.77	42.03	2,722,000	42.03
1 Apr 2013	41.78	42.20	41.51	41.63	2,696,700	41.63
28 Mar 2013	41.68	41.94	41.33	41.84	5,142,500	41.84
27 Mar 2013	41.78	42.03	41.53	41.73	3,144,300	41.73
26 Mar 2013	42.40	42.45	41.44	41.99	4,980,000	41.99
25 Mar 2013	42.40	42.74	42.17	42.36	4,182,000	42.36
22 Mar 2013	42.34	42.74	42.32	42.66	3,956,500	42.66
21 Mar 2013	42.22	42.89	42.09	42.17	5,903,100	42.17
20 Mar 2013	41.70	42.78	41.70	42.55	6,413,500	42.55
19 Mar 2013	41.56	41.71	40.89	41.67	5,775,300	41.67
18 Mar 2013	41.27	41.77	41.26	41.58	3,276,000	41.58
15 Mar 2013	41.89	42.10	41.38	41.78	6,106,500	41.78
14 Mar 2013	42.28	42.35	41.72	42.15	4,632,600	42.15
13 Mar 2013	41.96	42.47	41.81	42.11	6,586,600	42.11
Mar 13, 2013	0.20 Dividend
12 Mar 2013	41.50	42.22	41.50	41.97	4,044,200	41.77
11 Mar 2013	41.43	41.93	41.31	41.71	3,091,600	41.51
8 Mar 2013	41.36	41.75	41.12	41.67	2,882,300	41.47
7 Mar 2013	41.12	41.54	40.96	41.23	4,119,000	41.03
6 Mar 2013	41.36	41.67	41.06	41.08	6,828,200	40.88
5 Mar 2013	41.74	42.18	41.63	41.72	5,802,400	41.52
4 Mar 2013	40.71	41.82	40.71	41.54	5,733,600	41.34
1 Mar 2013	40.74	41.05	40.36	40.68	6,094,200	40.49
28 Feb 2013	40.48	41.57	40.27	41.10	6,182,800	40.90
27 Feb 2013	39.75	40.90	39.62	40.58	6,174,700	40.39
26 Feb 2013	40.15	40.30	38.83	39.59	10,560,400	39.40
25 Feb 2013	39.17	39.34	38.52	38.52	5,917,200	38.34
22 Feb 2013	39.32	39.67	38.88	39.08	3,568,600	38.89
21 Feb 2013	39.53	39.76	39.11	39.33	3,747,400	39.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On M

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Macy's, Inc. (M)