Singapore markets close in 5 hours 50 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.30-0.20 (-1.03%)
At close: 04:00PM EST
19.60 +0.30 (+1.55%)
After hours: 07:59PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202419.4019.5819.2119.3019.3011,809,400
23 Feb 202419.1319.6818.9819.5019.5010,285,500
22 Feb 202419.0619.1718.9319.1219.127,760,600
21 Feb 202419.0719.1718.7618.9918.997,862,000
20 Feb 202419.1819.3819.0819.2619.266,644,800
16 Feb 202419.2719.6819.2519.4619.463,693,400
15 Feb 202419.4219.8119.3719.6019.606,589,900
14 Feb 202419.1719.3618.8619.2719.276,930,800
13 Feb 202418.8219.0618.5018.9618.967,932,500
12 Feb 202419.1619.6819.1619.5819.585,064,400
09 Feb 202419.1619.2318.8919.0819.084,769,100
08 Feb 202418.6219.3118.5819.2419.245,794,500
07 Feb 202418.6418.7918.4218.5418.544,145,900
06 Feb 202418.2718.8618.1918.6418.646,238,300
05 Feb 202418.3118.4918.0418.3618.365,510,800
02 Feb 202418.6018.7518.3118.6318.637,366,300
01 Feb 202418.5118.5518.0418.4418.444,748,500
31 Jan 202418.4718.7818.2618.2918.295,042,300
30 Jan 202418.4518.7318.3018.6318.635,587,500
29 Jan 202418.8418.9118.4118.6718.679,519,700
26 Jan 202418.8519.1018.7718.9018.908,854,600
25 Jan 202418.8019.0418.5918.8218.8214,332,800
24 Jan 202418.3518.5118.0818.1418.147,394,700
23 Jan 202418.7418.8217.7918.1918.1912,181,300
22 Jan 202417.7818.4217.6818.2618.2615,771,000
19 Jan 202417.8217.8317.1417.6317.6311,887,000
18 Jan 202418.0318.2017.4517.9317.937,365,600
17 Jan 202417.9018.0217.7517.8617.866,026,100
16 Jan 202418.2218.2217.8918.1718.1710,154,100
12 Jan 202418.8218.8518.3018.5418.546,949,600
11 Jan 202418.9118.9418.4618.6218.6211,764,400
10 Jan 202419.0319.1218.7218.9818.984,852,800
09 Jan 202419.0619.2218.9219.0519.054,286,200
08 Jan 202418.8919.3018.8019.1119.114,589,400
05 Jan 202418.7419.4418.6918.8218.827,163,200
04 Jan 202418.8819.0618.7518.7818.785,399,600
03 Jan 202419.4319.4518.5618.9418.9410,594,500
02 Jan 202419.9220.2019.5219.7619.769,410,000
29 Dec 202320.2020.3820.1020.1220.124,917,900
28 Dec 202319.8720.4019.8620.3520.355,257,100
27 Dec 202320.3520.3819.8520.1020.105,671,800
26 Dec 202320.0020.3919.9820.3220.327,122,200
22 Dec 202319.8420.1119.6519.9919.995,108,300
21 Dec 202320.0220.1419.8120.0820.085,907,700
20 Dec 202320.2120.3919.8219.8319.838,437,200
19 Dec 202320.2220.5020.0020.2620.269,517,500
18 Dec 202319.9220.2319.6520.0620.0612,033,900
15 Dec 202319.7319.8919.4419.7119.7113,268,300
14 Dec 202319.9520.1819.3619.6219.6211,778,600
14 Dec 20230.165 Dividend
13 Dec 202319.0819.6218.4219.5419.3819,022,700
12 Dec 202320.1820.2018.9919.0518.8927,056,800
11 Dec 202319.9421.2419.5220.7720.5967,584,600
08 Dec 202316.9517.4516.8717.3917.2411,933,000
07 Dec 202316.4017.1316.3616.9916.859,494,700
06 Dec 202316.5416.8316.3516.3716.2311,302,800
05 Dec 202317.2117.2816.4516.4616.3214,761,000
04 Dec 202317.1317.6917.0917.4817.3315,201,600
01 Dec 202315.8317.1415.7817.1316.9920,883,800
30 Nov 202315.7615.9815.4715.8615.7312,782,300
29 Nov 202315.1215.8915.1115.6415.5114,284,800
28 Nov 202314.8115.0014.5414.9614.8314,732,700
27 Nov 202314.8614.9614.4914.9014.7718,579,200
24 Nov 202314.8615.0214.6014.8714.748,888,400
22 Nov 202315.0015.0614.6814.8414.7113,360,800
21 Nov 202314.7714.9714.3614.9614.8315,572,100
20 Nov 202314.4215.1214.2814.9614.8321,251,600
17 Nov 202313.5314.4413.5114.4414.3227,384,400
16 Nov 202314.2014.4313.1013.3313.2253,446,000
15 Nov 202312.0912.8812.0712.6112.5028,734,500
14 Nov 202311.0011.9310.9911.7311.6320,049,600
13 Nov 202310.8310.9510.5910.7410.6515,983,200
10 Nov 202311.1111.1610.7210.9710.8812,912,200
09 Nov 202311.6211.6911.0411.0911.0013,088,600
08 Nov 202312.3212.3711.4911.5411.4415,198,500
07 Nov 202312.3512.6612.3512.4112.318,628,000
06 Nov 202313.0013.0212.3512.5312.4210,700,700
03 Nov 202312.7413.0612.6612.9512.8411,212,000
02 Nov 202312.1812.5312.1612.5312.4210,399,000
01 Nov 202312.1812.1911.7712.0611.968,556,500
31 Oct 202311.9412.2411.8212.1812.088,133,400
30 Oct 202311.8412.1111.7312.0211.926,745,500
27 Oct 202311.9011.9911.6211.6811.588,316,700
26 Oct 202311.6211.9311.4511.8311.737,363,700
25 Oct 202311.5411.6811.3711.5711.479,264,700
24 Oct 202311.3911.6111.3211.5811.488,314,000
23 Oct 202311.2811.5011.0211.3211.2210,536,100
20 Oct 202311.3511.5711.2911.4711.378,224,600
19 Oct 202311.4111.5811.2011.3811.288,413,100
18 Oct 202311.4211.5211.3011.4211.328,330,200
17 Oct 202310.8811.5910.8811.4711.3712,786,900
16 Oct 202310.6411.0210.6310.9410.859,389,400
13 Oct 202310.7710.8310.5410.5710.488,880,200
12 Oct 202311.0111.0210.6710.8310.749,615,900
11 Oct 202311.1411.2910.9110.9810.897,530,200
10 Oct 202311.1711.3511.1011.1511.069,098,400
09 Oct 202310.9211.1810.7711.0710.988,814,400
06 Oct 202311.0011.2810.7511.1111.029,908,300
05 Oct 202311.3811.5511.0911.1111.028,641,400
04 Oct 202311.5711.7111.3911.4811.389,654,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...