Singapore markets close in 7 hours 49 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.03+0.40 (+1.69%)
At close: 04:00PM EST
24.14 +0.11 (+0.46%)
After hours: 07:50PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202323.4024.2222.1024.0324.0312,866,079
31 Jan 202323.4323.7723.3423.6323.637,001,100
30 Jan 202323.2023.6723.0423.3223.327,147,800
27 Jan 202323.4323.6123.0723.0823.085,622,700
26 Jan 202323.6523.8923.2123.4723.473,871,300
25 Jan 202323.0223.4822.6823.3823.385,212,100
24 Jan 202323.1123.4723.0023.1323.135,852,700
23 Jan 202322.9323.5222.7523.4023.407,053,800
20 Jan 202322.3923.1122.2622.7622.767,584,000
19 Jan 202322.8022.9622.3022.7822.786,925,800
18 Jan 202323.1523.7222.9823.0823.088,131,200
17 Jan 202322.8323.0522.6922.9022.908,848,000
13 Jan 202322.5823.0222.5623.0123.017,663,500
12 Jan 202322.3722.7721.9422.7522.759,415,700
11 Jan 202320.9322.2620.8622.2222.2212,599,900
10 Jan 202320.4720.8920.3220.8620.8611,863,900
09 Jan 202320.8521.2620.0020.4320.4324,629,700
06 Jan 202321.7422.5921.6922.1322.1315,000,900
05 Jan 202321.0021.7420.4521.5621.569,659,700
04 Jan 202320.1121.6720.0321.3621.3612,295,500
03 Jan 202320.9521.0520.0820.1320.1311,073,800
30 Dec 202220.2320.8620.1220.6520.658,259,500
29 Dec 202220.1920.6120.1720.4620.468,742,500
28 Dec 202220.3020.4219.7320.0520.058,031,500
27 Dec 202220.5620.6520.1520.4020.407,438,100
23 Dec 202219.9620.4219.7120.3020.305,976,500
22 Dec 202220.0420.1619.4020.0220.027,264,500
21 Dec 202220.6220.8920.2220.4220.426,975,300
20 Dec 202220.0020.2019.8620.1620.166,855,200
19 Dec 202220.4420.5719.9320.1220.1210,743,500
16 Dec 202220.3620.8320.2120.4020.4010,392,600
15 Dec 202221.4021.4120.8821.0021.005,992,400
14 Dec 202221.3221.8521.2021.7621.769,340,200
14 Dec 20220.158 Dividend
13 Dec 202222.9223.0921.4121.4921.3312,301,000
12 Dec 202222.0122.2221.6422.1221.967,095,100
09 Dec 202222.7122.8422.0222.0721.917,590,700
08 Dec 202223.1023.3922.8222.9822.816,616,400
07 Dec 202222.5023.1722.3722.9622.798,488,600
06 Dec 202222.6522.8522.0122.5322.368,469,700
05 Dec 202223.2523.3022.5622.6922.526,205,900
02 Dec 202223.1823.5622.9923.4623.296,971,300
01 Dec 202223.3223.5022.9923.1823.018,396,700
30 Nov 202223.3923.7023.1123.5023.3310,141,500
29 Nov 202223.2423.6222.9423.4923.327,411,400
28 Nov 202223.4523.8323.0723.1422.977,784,600
25 Nov 202223.3323.7523.3123.6523.484,503,600
23 Nov 202223.3223.6723.0223.4223.258,679,100
22 Nov 202223.0523.6622.9723.6123.4414,259,600
21 Nov 202222.0822.7321.8422.6822.5113,302,200
18 Nov 202222.7923.0721.9422.2322.0716,485,400
17 Nov 202221.1722.7420.8222.6722.5043,919,600
16 Nov 202220.6420.8119.4319.7119.5721,520,400
15 Nov 202221.1721.7021.1021.4421.2812,124,700
14 Nov 202220.9121.0820.5220.5220.379,432,400
11 Nov 202220.6021.5020.3921.0120.869,901,300
10 Nov 202219.7820.6819.7820.1620.0112,612,400
09 Nov 202219.5019.6018.7218.7518.619,394,900
08 Nov 202219.9920.1319.3319.7219.5810,087,900
07 Nov 202219.7119.8719.0519.5819.447,988,100
04 Nov 202220.2020.4119.2219.5919.457,892,400
03 Nov 202219.3320.1319.2319.7519.606,767,700
02 Nov 202220.5620.8119.5319.5719.439,763,900
01 Nov 202221.2021.4720.3920.8120.668,332,200
31 Oct 202220.8721.1920.7720.8520.709,142,800
28 Oct 202220.8421.1320.3621.0120.867,230,100
27 Oct 202221.1221.7820.8020.9320.787,415,100
26 Oct 202220.5021.3020.5020.8020.6510,648,800
25 Oct 202219.8020.7319.7720.5720.4210,034,800
24 Oct 202219.4020.2419.3619.9019.7512,838,200
21 Oct 202218.5919.4918.5519.4619.3213,622,300
20 Oct 202218.8619.1918.4518.5818.448,580,100
19 Oct 202218.8519.2618.2018.7618.6211,257,100
18 Oct 202218.8119.2318.5718.9718.8313,423,400
17 Oct 202218.0018.4517.9718.2418.1111,397,100
14 Oct 202218.1418.3117.4517.4617.337,720,700
13 Oct 202217.2518.2316.9118.0017.8711,178,700
12 Oct 202217.5217.8717.2217.6217.498,297,900
11 Oct 202217.2218.2216.9217.5417.4110,808,800
10 Oct 202217.6017.7616.8117.1717.048,595,500
07 Oct 202217.1117.5117.0317.4417.317,779,100
06 Oct 202217.3717.8617.2017.5317.409,749,800
05 Oct 202216.9617.6316.8217.5317.4012,328,800
04 Oct 202216.6817.3816.5917.3017.1711,009,800
03 Oct 202216.0416.2915.6016.0915.9710,128,100
30 Sept 202215.5316.5315.3315.6715.5515,505,000
29 Sept 202216.1716.2415.6115.8415.7212,605,800
28 Sept 202215.8616.6115.7816.5316.4110,980,800
27 Sept 202215.4015.9515.4015.8215.7011,598,400
26 Sept 202215.5515.8715.1015.2115.1010,198,100
23 Sept 202215.5015.7515.3215.7215.6012,264,300
22 Sept 202216.5016.5015.7315.7915.6711,579,200
21 Sept 202216.7017.0216.4416.4516.3310,601,700
20 Sept 202216.8416.9716.3816.5516.437,971,500
19 Sept 202216.4817.0116.3716.9816.869,077,900
16 Sept 202216.4116.7716.2416.7116.5916,333,500
15 Sept 202216.5817.0716.4816.6616.5411,411,700
14 Sept 202217.0517.1116.3516.5816.4612,735,300
14 Sept 20220.158 Dividend
13 Sept 202217.7417.9816.9517.1316.8512,488,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...