Singapore markets close in 49 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.84-0.27 (-2.43%)
At close: 04:00PM EDT
10.90 +0.06 (+0.55%)
After hours: 07:59PM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202310.9311.1910.8310.8410.8411,117,200
25 Sept 202310.7411.1810.7111.1111.1112,402,200
22 Sept 202310.9210.9910.7410.8710.8711,576,700
21 Sept 202310.6911.0710.6610.8410.8415,358,400
20 Sept 202310.9811.0410.7510.7610.769,136,900
19 Sept 202310.7011.0410.6710.9310.9312,783,700
18 Sept 202311.1111.1110.7310.7310.7317,409,300
15 Sept 202311.3011.3911.1311.1411.1411,540,400
14 Sept 202311.3311.4311.2211.3611.3610,131,800
14 Sept 20230.165 Dividend
13 Sept 202311.7211.7211.3211.3611.1911,272,100
12 Sept 202311.5311.7311.4611.5611.399,690,000
11 Sept 202311.8411.9611.4311.4711.3010,769,800
08 Sept 202311.5911.8511.4611.8111.649,066,800
07 Sept 202311.7611.8311.5611.6211.4510,016,700
06 Sept 202311.9312.0411.7311.8211.6510,040,000
05 Sept 202312.0512.3611.9612.0011.8311,587,200
01 Sept 202312.3212.3912.1412.1511.978,657,600
31 Aug 202312.3412.4512.1712.2312.0510,834,600
30 Aug 202312.2112.5312.1512.3512.1710,243,800
29 Aug 202312.2412.5312.1112.2612.0811,823,200
28 Aug 202312.1112.3411.9812.1611.9814,033,800
25 Aug 202312.3112.4411.8612.0811.9016,364,700
24 Aug 202312.5312.7412.3112.3312.1513,506,100
23 Aug 202312.5412.6612.3312.5912.4126,637,400
22 Aug 202313.6113.9712.5712.6612.4850,386,100
21 Aug 202315.0715.2114.7014.7314.5212,939,600
18 Aug 202314.9215.3614.8915.1214.9011,764,400
17 Aug 202315.2215.3815.0315.0414.8210,662,600
16 Aug 202315.3115.5715.0815.1014.888,401,000
15 Aug 202315.5315.5314.9215.2415.0210,621,500
14 Aug 202315.4415.7115.4215.6415.4110,925,600
11 Aug 202315.5415.8515.4315.5815.357,651,900
10 Aug 202315.9016.0615.6215.7015.477,604,500
09 Aug 202315.9116.0915.6515.6915.467,955,900
08 Aug 202315.7615.9515.4915.9315.707,487,700
07 Aug 202316.2716.3515.8516.0415.817,540,600
04 Aug 202316.1016.4815.7916.3116.079,288,700
03 Aug 202315.9416.0715.6416.0115.789,769,600
02 Aug 202316.1016.3015.9916.0015.777,164,700
01 Aug 202316.4716.5116.2016.3316.096,681,700
31 Jul 202316.3516.6816.3116.5916.358,055,900
28 Jul 202316.4416.5216.2116.2716.036,803,300
27 Jul 202316.4116.8316.1716.2516.018,290,400
26 Jul 202316.2116.5416.1616.2816.049,395,700
25 Jul 202316.4016.4516.1116.1215.896,761,600
24 Jul 202316.1316.5916.0816.4116.176,823,700
21 Jul 202316.4216.4515.9316.0715.845,817,600
20 Jul 202316.3516.4015.9916.3316.098,039,800
19 Jul 202316.0916.3315.8916.2716.039,230,200
18 Jul 202315.9016.2015.7415.9015.679,600,000
17 Jul 202315.4215.9915.2815.9315.7010,329,500
14 Jul 202315.7115.7715.2815.5615.3310,320,700
13 Jul 202316.1916.2415.7215.7715.549,728,100
12 Jul 202316.7216.8316.1216.1715.949,821,200
11 Jul 202316.2816.8116.0716.4816.2410,315,300
10 Jul 202315.9516.3715.8516.1315.909,709,400
07 Jul 202315.9316.2315.7615.9315.708,647,100
06 Jul 202316.1216.2015.7115.9015.677,989,000
05 Jul 202316.2516.4115.9216.3616.128,175,000
03 Jul 202316.2016.5216.1516.4816.246,411,900
30 Jun 202316.2416.2815.7216.0515.829,431,400
29 Jun 202315.5816.0815.5116.0315.809,733,400
28 Jun 202315.5915.6015.3015.5115.288,229,500
27 Jun 202315.1415.7215.0115.6215.398,875,400
26 Jun 202314.9515.3614.9515.1414.927,791,100
23 Jun 202315.0215.2414.8815.0014.787,589,000
22 Jun 202315.4915.5215.1615.1914.976,312,400
21 Jun 202315.6115.6815.3615.4515.238,284,100
20 Jun 202315.7715.9615.5515.7615.5310,623,700
16 Jun 202316.1716.3415.8015.8515.6217,840,800
15 Jun 202315.8416.1615.7115.9915.769,441,700
14 Jun 202316.3116.3315.5115.8715.649,712,800
14 Jun 20230.165 Dividend
13 Jun 202316.2816.5316.1816.3615.9611,200,300
12 Jun 202315.6016.2215.4716.1115.7212,772,700
09 Jun 202316.1516.1515.4315.6615.2810,136,100
08 Jun 202316.0716.2815.5916.0215.6312,573,000
07 Jun 202315.9016.3115.7916.2115.8114,371,900
06 Jun 202314.9515.9714.8315.9015.5117,766,500
05 Jun 202315.3815.3814.8815.0014.6314,262,200
02 Jun 202314.0015.6814.0015.4215.0435,523,900
01 Jun 202313.0814.1012.8013.7513.4141,556,500
31 May 202313.9814.0013.4213.5913.2626,267,100
30 May 202314.3614.4213.9714.1113.7616,725,800
26 May 202314.1514.6114.0714.3413.9915,847,600
25 May 202314.9915.0814.0314.0413.7019,433,700
24 May 202315.7615.8814.8915.1814.8125,444,200
23 May 202314.9415.2514.7714.7714.4112,851,300
22 May 202314.9515.0414.7214.9514.5810,783,200
19 May 202315.5815.6114.7714.7914.4316,240,700
18 May 202315.6615.9015.3915.8715.489,990,500
17 May 202314.8815.6514.8115.6115.2312,199,800
16 May 202315.1915.2814.6014.7614.4010,638,300
15 May 202315.0615.3514.9915.3014.937,753,300
12 May 202315.0415.0814.8514.9914.627,126,000
11 May 202314.7415.1014.6314.9914.629,442,300
10 May 202315.1915.2214.6514.7914.4311,251,900
09 May 202314.8015.0914.6315.0014.639,273,300
08 May 202315.5815.6214.8515.0814.719,886,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...