Singapore markets close in 5 hours 31 minutes

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.53+0.23 (+1.33%)
At close: 04:00PM EDT
17.68 +0.15 (+0.86%)
After hours: 07:59PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202216.9617.6316.8217.5317.5312,325,000
04 Oct 202216.6817.3816.5917.3017.3011,009,800
03 Oct 202216.0416.2915.6016.0916.0910,128,100
30 Sept 202215.5316.5315.3315.6715.6715,500,000
29 Sept 202216.1716.2415.6115.8415.8412,605,800
28 Sept 202215.8616.6115.7816.5316.5310,980,800
27 Sept 202215.4015.9515.4015.8215.8211,598,400
26 Sept 202215.5515.8715.1015.2115.2110,198,100
23 Sept 202215.5015.7515.3215.7215.7212,262,000
22 Sept 202216.5016.5015.7315.7915.7911,579,200
21 Sept 202216.7017.0216.4416.4516.4510,601,700
20 Sept 202216.8416.9716.3816.5516.557,971,500
19 Sept 202216.4817.0116.3716.9816.989,077,900
16 Sept 202216.4116.7716.2416.7116.7116,325,600
15 Sept 202216.5817.0716.4816.6616.6611,411,700
14 Sept 202217.0517.1116.3516.5816.5812,735,300
14 Sept 20220.158 Dividend
13 Sept 202217.7417.9816.9517.1316.9712,488,000
12 Sept 202218.4418.8118.1218.3518.1810,735,500
09 Sept 202217.7418.2617.7018.2118.0410,335,300
08 Sept 202217.3817.6016.8917.5817.4210,445,600
07 Sept 202216.7117.4216.5417.3717.219,012,000
06 Sept 202217.2617.4316.5716.8316.6711,742,900
02 Sept 202217.3517.7916.9817.1016.9412,711,800
01 Sept 202217.0217.2316.6917.0616.9011,584,000
31 Aug 202217.6817.7017.1317.3217.1613,236,700
30 Aug 202218.2818.2917.4517.8117.6511,901,900
29 Aug 202218.2218.4517.9218.0617.8911,433,800
26 Aug 202219.1319.3518.4618.4818.3113,406,800
25 Aug 202218.3219.3518.1919.0618.8811,867,900
24 Aug 202218.7819.0218.4818.5518.3816,020,600
23 Aug 202218.9920.2518.9419.3119.1329,361,200
22 Aug 202218.9718.9718.4218.6118.4415,203,200
19 Aug 202219.9420.1119.2519.4019.2210,871,500
18 Aug 202220.1420.4019.7520.3220.1311,366,500
17 Aug 202220.5621.2020.3120.4320.2413,225,900
16 Aug 202220.6021.7320.2821.1120.9217,009,100
15 Aug 202219.7820.0119.5819.9619.788,616,500
12 Aug 202219.6719.9919.3919.9619.788,862,400
11 Aug 202219.1419.7619.0719.5319.3515,600,600
10 Aug 202218.2118.8518.0918.3018.1312,308,000
09 Aug 202218.6018.6017.4017.5317.3711,476,000
08 Aug 202218.0719.1518.0718.7818.6111,066,700
05 Aug 202217.4518.0417.3017.8417.688,752,200
04 Aug 202217.9218.0217.6117.6717.518,401,900
03 Aug 202217.5418.1817.5018.1217.958,967,200
02 Aug 202217.7017.7017.1317.2117.059,061,600
01 Aug 202217.5617.8817.2717.8317.677,977,700
29 Jul 202217.5417.6917.2017.6517.499,082,800
28 Jul 202217.3617.6816.9117.4517.299,252,600
27 Jul 202217.0717.4816.6617.4517.299,833,700
26 Jul 202217.2517.5016.7316.7916.6412,526,200
25 Jul 202218.4418.5717.8118.1017.937,000,400
22 Jul 202218.7519.1718.0918.2918.128,902,200
21 Jul 202218.4418.7018.1518.6518.488,663,100
20 Jul 202217.9518.6317.6418.5618.3911,176,900
19 Jul 202217.6818.6017.6818.1617.9912,190,300
18 Jul 202216.9017.8616.9017.4117.2510,820,200
15 Jul 202216.5816.8216.2916.6116.468,213,800
14 Jul 202216.4916.5315.8516.2616.1111,966,800
13 Jul 202216.6717.1316.4516.7816.6312,430,300
12 Jul 202216.9617.5416.6816.9016.7412,027,300
11 Jul 202217.8518.1217.0417.0716.9111,582,400
08 Jul 202218.0118.1117.4517.9217.759,790,200
07 Jul 202217.5518.1817.4217.9417.7713,794,600
06 Jul 202218.5418.5517.3617.5617.4012,690,100
05 Jul 202217.8318.9017.4818.8018.6314,517,900
01 Jul 202217.6118.1517.2217.9717.8012,836,600
30 Jun 202218.3518.6017.9218.3218.1511,215,300
29 Jun 202219.1919.2418.6018.8318.669,944,600
28 Jun 202220.4320.5019.2619.3819.209,266,300
27 Jun 202221.1021.2420.1020.2020.0111,837,500
24 Jun 202219.1121.0519.0920.9620.7750,955,800
23 Jun 202219.4119.5618.5419.0718.8913,045,000
22 Jun 202219.6119.9319.2219.5419.3612,872,400
21 Jun 202220.1720.3319.5019.9319.7513,480,200
17 Jun 202219.8820.2619.5719.8719.6913,668,800
16 Jun 202220.9821.0319.5619.8119.6312,504,200
15 Jun 202221.8122.6121.5721.9221.7213,548,600
14 Jun 202221.2321.9721.1321.8021.609,272,900
14 Jun 20220.158 Dividend
13 Jun 202222.1522.4920.6721.2220.8714,068,100
10 Jun 202223.4323.8522.9923.0422.6610,105,700
09 Jun 202224.1324.3823.8423.9623.569,176,400
08 Jun 202224.3724.5623.9824.2423.848,984,500
07 Jun 202223.8124.8823.7324.4624.0515,379,800
06 Jun 202223.9124.2723.4924.1823.7810,339,900
03 Jun 202223.8124.2723.6423.8223.4210,612,000
02 Jun 202223.6024.0323.3723.8123.4110,031,800
01 Jun 202223.8323.9522.7823.3322.9414,250,100
31 May 202223.3823.9722.8423.6523.2616,026,200
27 May 202222.7523.5922.4623.4423.0521,170,300
26 May 202222.0522.9921.1222.9222.5448,321,600
25 May 202217.6519.4117.5619.2118.8927,236,600
24 May 202217.7917.8116.9517.6117.3220,847,800
23 May 202218.2318.5517.5018.3718.0716,427,000
20 May 202219.3519.5717.5018.1617.8622,995,800
19 May 202218.5319.7918.4719.3619.0418,779,400
18 May 202219.6519.9318.6419.0318.7128,317,600
17 May 202220.6721.5120.5521.3020.9512,715,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...