Singapore markets closed

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.07-0.68 (-2.30%)
As of 09:33AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202131.0629.7128.9629.0929.09600,006
29 Nov 202131.0631.2329.0329.7529.7518,063,400
26 Nov 202130.4230.7829.6230.4830.4814,804,300
24 Nov 202132.5932.7031.0832.1432.1418,383,500
23 Nov 202133.5033.7832.6733.6333.6311,804,200
22 Nov 202135.1035.8533.3133.7733.7721,774,600
19 Nov 202137.1637.7134.6034.7134.7128,097,400
18 Nov 202134.9737.9533.4237.3737.3790,789,900
17 Nov 202131.7232.1130.4130.8430.8417,703,200
16 Nov 202131.1332.4730.7232.2932.2918,367,200
15 Nov 202131.0031.4630.4131.0531.0511,470,800
12 Nov 202130.7931.0530.1130.4630.4612,671,300
11 Nov 202130.1131.4630.0630.8930.8911,797,500
10 Nov 202130.4230.7729.6629.8229.828,602,600
09 Nov 202131.1531.5630.2630.6130.6110,236,700
08 Nov 202131.6431.9630.9731.2231.2210,317,400
05 Nov 202131.2731.8830.6931.3431.3410,043,700
04 Nov 202131.0831.7430.3930.7430.7417,090,800
03 Nov 202129.0031.7528.8030.5630.5632,833,400
02 Nov 202128.0328.7327.4528.6328.6312,556,900
01 Nov 202126.8828.5326.6228.4228.4217,682,200
29 Oct 202126.0926.6125.8526.4726.479,674,100
28 Oct 202125.7326.4325.7326.2926.298,382,000
27 Oct 202126.3726.4025.4925.5725.5713,015,000
26 Oct 202127.0527.1226.0426.2926.2910,766,600
25 Oct 202126.7227.4826.7226.8326.8310,571,300
22 Oct 202126.3926.7426.0326.5926.5911,673,400
21 Oct 202126.6527.2425.9826.2726.2712,532,600
20 Oct 202126.5127.2326.2026.3526.3516,948,400
19 Oct 202127.7827.8226.4026.5226.5231,740,800
18 Oct 202124.1228.4124.0828.2528.2549,206,400
15 Oct 202123.4824.3023.3224.0424.0417,012,200
14 Oct 202122.6723.5922.4523.1123.1118,534,300
13 Oct 202122.8522.8922.2122.4722.4712,465,000
12 Oct 202122.3322.7822.0422.7822.7811,528,900
11 Oct 202122.8023.1922.1222.2122.2111,820,400
08 Oct 202122.5422.8222.3522.7722.7710,575,400
07 Oct 202122.8323.1522.3422.5322.5312,476,800
06 Oct 202122.0623.1721.2722.5622.5627,040,400
05 Oct 202122.9923.0622.1122.3022.3012,573,400
04 Oct 202122.8323.3822.7622.8922.8911,504,000
01 Oct 202122.6523.1522.2122.8922.8915,243,100
30 Sep 202124.0024.0022.3322.6022.6029,566,000
29 Sep 202125.2025.4624.6724.7024.7012,302,400
28 Sep 202124.8625.4724.5725.1125.1120,178,200
27 Sep 202123.9125.1623.9024.3224.3220,478,500
24 Sep 202123.0924.0722.8423.7023.7015,180,800
23 Sep 202122.8623.7222.7923.1723.1715,589,900
22 Sep 202121.7922.9621.7622.6322.6313,372,200
21 Sep 202121.6022.0021.3421.6021.6011,858,300
20 Sep 202121.2521.9821.0521.5721.5716,391,400
17 Sep 202122.0022.3221.6721.9321.9315,875,200
16 Sep 202121.2922.4821.2922.1222.1217,612,300
15 Sep 202120.7921.3720.7121.3121.3110,559,400
14 Sep 202120.9521.1520.3820.9220.9212,745,500
14 Sep 20210.15 Dividend
13 Sep 202120.8121.3620.4721.0920.9412,636,500
10 Sep 202121.8722.0120.6220.6420.4918,451,400
09 Sep 202121.3321.8821.0121.6421.4920,695,400
08 Sep 202121.8021.9021.0421.2321.0812,398,500
07 Sep 202121.9522.2921.6621.9321.7713,601,800
03 Sep 202122.5122.7321.6021.7221.5714,242,800
02 Sep 202122.4623.0622.4022.6522.4913,613,000
01 Sep 202122.4822.7622.1722.5422.3812,034,600
31 Aug 202122.6123.1622.0422.3922.2314,819,200
30 Aug 202123.0323.1222.4522.4622.3012,609,300
27 Aug 202122.5123.1922.4422.9922.8314,191,200
26 Aug 202123.3223.4222.4322.5422.3819,621,200
25 Aug 202123.1923.7622.3323.5923.4222,931,400
24 Aug 202122.6423.6922.5023.4823.3123,134,600
23 Aug 202122.8723.0921.9922.4822.3228,348,900
20 Aug 202121.6922.6321.0122.3922.2357,169,700
19 Aug 202119.2422.1918.7921.6121.46138,751,200
18 Aug 202118.1418.7217.7318.0717.9417,615,500
17 Aug 202118.4318.7317.8518.2718.1414,817,100
16 Aug 202118.9019.1318.4818.9118.7811,398,900
13 Aug 202119.2019.2618.7218.9218.798,187,800
12 Aug 202120.3020.3718.9319.3019.1614,646,200
11 Aug 202119.2419.8819.1119.8119.6710,302,100
10 Aug 202118.8019.6018.7019.3419.2011,524,800
09 Aug 202118.5418.9718.1418.8418.719,401,100
06 Aug 202117.9018.5817.8318.5618.4317,086,400
05 Aug 202116.8517.5316.8417.4717.3510,539,100
04 Aug 202117.1417.3816.6516.7316.6115,017,000
03 Aug 202117.2217.3816.4117.2917.1710,463,500
02 Aug 202117.1917.5616.8017.0816.9612,271,900
30 Jul 202116.6217.5516.5217.0016.8816,515,400
29 Jul 202116.8917.2016.6216.6316.519,924,400
28 Jul 202117.0717.3216.6316.7316.619,542,700
27 Jul 202117.2317.2916.6017.0416.9213,264,700
26 Jul 202116.7517.5816.7317.4517.3312,591,400
23 Jul 202116.9817.1216.4116.6616.5412,087,100
22 Jul 202117.5417.5516.8216.9616.8413,668,600
21 Jul 202117.0917.8317.0917.5817.4514,223,500
20 Jul 202116.1616.9915.9516.8616.7414,103,300
19 Jul 202116.3216.5315.6816.1116.0017,426,900
16 Jul 202117.8018.0016.7316.9416.8212,974,900
15 Jul 202118.0018.0417.1717.5617.4411,941,400
14 Jul 202118.7219.0918.0318.0517.929,146,800
13 Jul 202119.0019.2018.4318.5518.4210,009,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...