Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,377.65 0.00 (0.00%) Nikkei
27,430.68 +83.80 (+0.31%) Hang Seng
22,072.18 +229.85 (+1.05%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
24,100.72 +1,001.96 (+4.34%) CMC Crypto 200
549.11 +306.43 (+126.27%)
Macy's, Inc. (M)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 23.40 | 24.22 | 22.10 | 24.03 | 24.03 | 12,866,079 |
| 31 Jan 2023 | 23.43 | 23.77 | 23.34 | 23.63 | 23.63 | 7,001,100 |
| 30 Jan 2023 | 23.20 | 23.67 | 23.04 | 23.32 | 23.32 | 7,147,800 |
| 27 Jan 2023 | 23.43 | 23.61 | 23.07 | 23.08 | 23.08 | 5,622,700 |
| 26 Jan 2023 | 23.65 | 23.89 | 23.21 | 23.47 | 23.47 | 3,871,300 |
| 25 Jan 2023 | 23.02 | 23.48 | 22.68 | 23.38 | 23.38 | 5,212,100 |
| 24 Jan 2023 | 23.11 | 23.47 | 23.00 | 23.13 | 23.13 | 5,852,700 |
| 23 Jan 2023 | 22.93 | 23.52 | 22.75 | 23.40 | 23.40 | 7,053,800 |
| 20 Jan 2023 | 22.39 | 23.11 | 22.26 | 22.76 | 22.76 | 7,584,000 |
| 19 Jan 2023 | 22.80 | 22.96 | 22.30 | 22.78 | 22.78 | 6,925,800 |
| 18 Jan 2023 | 23.15 | 23.72 | 22.98 | 23.08 | 23.08 | 8,131,200 |
| 17 Jan 2023 | 22.83 | 23.05 | 22.69 | 22.90 | 22.90 | 8,848,000 |
| 13 Jan 2023 | 22.58 | 23.02 | 22.56 | 23.01 | 23.01 | 7,663,500 |
| 12 Jan 2023 | 22.37 | 22.77 | 21.94 | 22.75 | 22.75 | 9,415,700 |
| 11 Jan 2023 | 20.93 | 22.26 | 20.86 | 22.22 | 22.22 | 12,599,900 |
| 10 Jan 2023 | 20.47 | 20.89 | 20.32 | 20.86 | 20.86 | 11,863,900 |
| 09 Jan 2023 | 20.85 | 21.26 | 20.00 | 20.43 | 20.43 | 24,629,700 |
| 06 Jan 2023 | 21.74 | 22.59 | 21.69 | 22.13 | 22.13 | 15,000,900 |
| 05 Jan 2023 | 21.00 | 21.74 | 20.45 | 21.56 | 21.56 | 9,659,700 |
| 04 Jan 2023 | 20.11 | 21.67 | 20.03 | 21.36 | 21.36 | 12,295,500 |
| 03 Jan 2023 | 20.95 | 21.05 | 20.08 | 20.13 | 20.13 | 11,073,800 |
| 30 Dec 2022 | 20.23 | 20.86 | 20.12 | 20.65 | 20.65 | 8,259,500 |
| 29 Dec 2022 | 20.19 | 20.61 | 20.17 | 20.46 | 20.46 | 8,742,500 |
| 28 Dec 2022 | 20.30 | 20.42 | 19.73 | 20.05 | 20.05 | 8,031,500 |
| 27 Dec 2022 | 20.56 | 20.65 | 20.15 | 20.40 | 20.40 | 7,438,100 |
| 23 Dec 2022 | 19.96 | 20.42 | 19.71 | 20.30 | 20.30 | 5,976,500 |
| 22 Dec 2022 | 20.04 | 20.16 | 19.40 | 20.02 | 20.02 | 7,264,500 |
| 21 Dec 2022 | 20.62 | 20.89 | 20.22 | 20.42 | 20.42 | 6,975,300 |
| 20 Dec 2022 | 20.00 | 20.20 | 19.86 | 20.16 | 20.16 | 6,855,200 |
| 19 Dec 2022 | 20.44 | 20.57 | 19.93 | 20.12 | 20.12 | 10,743,500 |
| 16 Dec 2022 | 20.36 | 20.83 | 20.21 | 20.40 | 20.40 | 10,392,600 |
| 15 Dec 2022 | 21.40 | 21.41 | 20.88 | 21.00 | 21.00 | 5,992,400 |
| 14 Dec 2022 | 21.32 | 21.85 | 21.20 | 21.76 | 21.76 | 9,340,200 |
| 14 Dec 2022 | 0.158 Dividend | |||||
| 13 Dec 2022 | 22.92 | 23.09 | 21.41 | 21.49 | 21.33 | 12,301,000 |
| 12 Dec 2022 | 22.01 | 22.22 | 21.64 | 22.12 | 21.96 | 7,095,100 |
| 09 Dec 2022 | 22.71 | 22.84 | 22.02 | 22.07 | 21.91 | 7,590,700 |
| 08 Dec 2022 | 23.10 | 23.39 | 22.82 | 22.98 | 22.81 | 6,616,400 |
| 07 Dec 2022 | 22.50 | 23.17 | 22.37 | 22.96 | 22.79 | 8,488,600 |
| 06 Dec 2022 | 22.65 | 22.85 | 22.01 | 22.53 | 22.36 | 8,469,700 |
| 05 Dec 2022 | 23.25 | 23.30 | 22.56 | 22.69 | 22.52 | 6,205,900 |
| 02 Dec 2022 | 23.18 | 23.56 | 22.99 | 23.46 | 23.29 | 6,971,300 |
| 01 Dec 2022 | 23.32 | 23.50 | 22.99 | 23.18 | 23.01 | 8,396,700 |
| 30 Nov 2022 | 23.39 | 23.70 | 23.11 | 23.50 | 23.33 | 10,141,500 |
| 29 Nov 2022 | 23.24 | 23.62 | 22.94 | 23.49 | 23.32 | 7,411,400 |
| 28 Nov 2022 | 23.45 | 23.83 | 23.07 | 23.14 | 22.97 | 7,784,600 |
| 25 Nov 2022 | 23.33 | 23.75 | 23.31 | 23.65 | 23.48 | 4,503,600 |
| 23 Nov 2022 | 23.32 | 23.67 | 23.02 | 23.42 | 23.25 | 8,679,100 |
| 22 Nov 2022 | 23.05 | 23.66 | 22.97 | 23.61 | 23.44 | 14,259,600 |
| 21 Nov 2022 | 22.08 | 22.73 | 21.84 | 22.68 | 22.51 | 13,302,200 |
| 18 Nov 2022 | 22.79 | 23.07 | 21.94 | 22.23 | 22.07 | 16,485,400 |
| 17 Nov 2022 | 21.17 | 22.74 | 20.82 | 22.67 | 22.50 | 43,919,600 |
| 16 Nov 2022 | 20.64 | 20.81 | 19.43 | 19.71 | 19.57 | 21,520,400 |
| 15 Nov 2022 | 21.17 | 21.70 | 21.10 | 21.44 | 21.28 | 12,124,700 |
| 14 Nov 2022 | 20.91 | 21.08 | 20.52 | 20.52 | 20.37 | 9,432,400 |
| 11 Nov 2022 | 20.60 | 21.50 | 20.39 | 21.01 | 20.86 | 9,901,300 |
| 10 Nov 2022 | 19.78 | 20.68 | 19.78 | 20.16 | 20.01 | 12,612,400 |
| 09 Nov 2022 | 19.50 | 19.60 | 18.72 | 18.75 | 18.61 | 9,394,900 |
| 08 Nov 2022 | 19.99 | 20.13 | 19.33 | 19.72 | 19.58 | 10,087,900 |
| 07 Nov 2022 | 19.71 | 19.87 | 19.05 | 19.58 | 19.44 | 7,988,100 |
| 04 Nov 2022 | 20.20 | 20.41 | 19.22 | 19.59 | 19.45 | 7,892,400 |
| 03 Nov 2022 | 19.33 | 20.13 | 19.23 | 19.75 | 19.60 | 6,767,700 |
| 02 Nov 2022 | 20.56 | 20.81 | 19.53 | 19.57 | 19.43 | 9,763,900 |
| 01 Nov 2022 | 21.20 | 21.47 | 20.39 | 20.81 | 20.66 | 8,332,200 |
| 31 Oct 2022 | 20.87 | 21.19 | 20.77 | 20.85 | 20.70 | 9,142,800 |
| 28 Oct 2022 | 20.84 | 21.13 | 20.36 | 21.01 | 20.86 | 7,230,100 |
| 27 Oct 2022 | 21.12 | 21.78 | 20.80 | 20.93 | 20.78 | 7,415,100 |
| 26 Oct 2022 | 20.50 | 21.30 | 20.50 | 20.80 | 20.65 | 10,648,800 |
| 25 Oct 2022 | 19.80 | 20.73 | 19.77 | 20.57 | 20.42 | 10,034,800 |
| 24 Oct 2022 | 19.40 | 20.24 | 19.36 | 19.90 | 19.75 | 12,838,200 |
| 21 Oct 2022 | 18.59 | 19.49 | 18.55 | 19.46 | 19.32 | 13,622,300 |
| 20 Oct 2022 | 18.86 | 19.19 | 18.45 | 18.58 | 18.44 | 8,580,100 |
| 19 Oct 2022 | 18.85 | 19.26 | 18.20 | 18.76 | 18.62 | 11,257,100 |
| 18 Oct 2022 | 18.81 | 19.23 | 18.57 | 18.97 | 18.83 | 13,423,400 |
| 17 Oct 2022 | 18.00 | 18.45 | 17.97 | 18.24 | 18.11 | 11,397,100 |
| 14 Oct 2022 | 18.14 | 18.31 | 17.45 | 17.46 | 17.33 | 7,720,700 |
| 13 Oct 2022 | 17.25 | 18.23 | 16.91 | 18.00 | 17.87 | 11,178,700 |
| 12 Oct 2022 | 17.52 | 17.87 | 17.22 | 17.62 | 17.49 | 8,297,900 |
| 11 Oct 2022 | 17.22 | 18.22 | 16.92 | 17.54 | 17.41 | 10,808,800 |
| 10 Oct 2022 | 17.60 | 17.76 | 16.81 | 17.17 | 17.04 | 8,595,500 |
| 07 Oct 2022 | 17.11 | 17.51 | 17.03 | 17.44 | 17.31 | 7,779,100 |
| 06 Oct 2022 | 17.37 | 17.86 | 17.20 | 17.53 | 17.40 | 9,749,800 |
| 05 Oct 2022 | 16.96 | 17.63 | 16.82 | 17.53 | 17.40 | 12,328,800 |
| 04 Oct 2022 | 16.68 | 17.38 | 16.59 | 17.30 | 17.17 | 11,009,800 |
| 03 Oct 2022 | 16.04 | 16.29 | 15.60 | 16.09 | 15.97 | 10,128,100 |
| 30 Sept 2022 | 15.53 | 16.53 | 15.33 | 15.67 | 15.55 | 15,505,000 |
| 29 Sept 2022 | 16.17 | 16.24 | 15.61 | 15.84 | 15.72 | 12,605,800 |
| 28 Sept 2022 | 15.86 | 16.61 | 15.78 | 16.53 | 16.41 | 10,980,800 |
| 27 Sept 2022 | 15.40 | 15.95 | 15.40 | 15.82 | 15.70 | 11,598,400 |
| 26 Sept 2022 | 15.55 | 15.87 | 15.10 | 15.21 | 15.10 | 10,198,100 |
| 23 Sept 2022 | 15.50 | 15.75 | 15.32 | 15.72 | 15.60 | 12,264,300 |
| 22 Sept 2022 | 16.50 | 16.50 | 15.73 | 15.79 | 15.67 | 11,579,200 |
| 21 Sept 2022 | 16.70 | 17.02 | 16.44 | 16.45 | 16.33 | 10,601,700 |
| 20 Sept 2022 | 16.84 | 16.97 | 16.38 | 16.55 | 16.43 | 7,971,500 |
| 19 Sept 2022 | 16.48 | 17.01 | 16.37 | 16.98 | 16.86 | 9,077,900 |
| 16 Sept 2022 | 16.41 | 16.77 | 16.24 | 16.71 | 16.59 | 16,333,500 |
| 15 Sept 2022 | 16.58 | 17.07 | 16.48 | 16.66 | 16.54 | 11,411,700 |
| 14 Sept 2022 | 17.05 | 17.11 | 16.35 | 16.58 | 16.46 | 12,735,300 |
| 14 Sept 2022 | 0.158 Dividend | |||||
| 13 Sept 2022 | 17.74 | 17.98 | 16.95 | 17.13 | 16.85 | 12,488,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
