Yahoo

Mail

Singapore markets close in 49 minutes

Straits Times Index
3,194.34
-20.73(-0.64%)
Nikkei
32,371.90
+56.85(+0.18%)
Hang Seng
17,576.05
+109.15(+0.62%)
FTSE 100
7,631.11
+5.39(+0.07%)
Bitcoin USD
26,226.04
-37.95(-0.14%)
CMC Crypto 200
561.59
-2.22(-0.39%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	10.93	11.19	10.83	10.84	10.84	11,117,200
25 Sept 2023	10.74	11.18	10.71	11.11	11.11	12,402,200
22 Sept 2023	10.92	10.99	10.74	10.87	10.87	11,576,700
21 Sept 2023	10.69	11.07	10.66	10.84	10.84	15,358,400
20 Sept 2023	10.98	11.04	10.75	10.76	10.76	9,136,900
19 Sept 2023	10.70	11.04	10.67	10.93	10.93	12,783,700
18 Sept 2023	11.11	11.11	10.73	10.73	10.73	17,409,300
15 Sept 2023	11.30	11.39	11.13	11.14	11.14	11,540,400
14 Sept 2023	11.33	11.43	11.22	11.36	11.36	10,131,800
14 Sept 2023	0.165 Dividend
13 Sept 2023	11.72	11.72	11.32	11.36	11.19	11,272,100
12 Sept 2023	11.53	11.73	11.46	11.56	11.39	9,690,000
11 Sept 2023	11.84	11.96	11.43	11.47	11.30	10,769,800
08 Sept 2023	11.59	11.85	11.46	11.81	11.64	9,066,800
07 Sept 2023	11.76	11.83	11.56	11.62	11.45	10,016,700
06 Sept 2023	11.93	12.04	11.73	11.82	11.65	10,040,000
05 Sept 2023	12.05	12.36	11.96	12.00	11.83	11,587,200
01 Sept 2023	12.32	12.39	12.14	12.15	11.97	8,657,600
31 Aug 2023	12.34	12.45	12.17	12.23	12.05	10,834,600
30 Aug 2023	12.21	12.53	12.15	12.35	12.17	10,243,800
29 Aug 2023	12.24	12.53	12.11	12.26	12.08	11,823,200
28 Aug 2023	12.11	12.34	11.98	12.16	11.98	14,033,800
25 Aug 2023	12.31	12.44	11.86	12.08	11.90	16,364,700
24 Aug 2023	12.53	12.74	12.31	12.33	12.15	13,506,100
23 Aug 2023	12.54	12.66	12.33	12.59	12.41	26,637,400
22 Aug 2023	13.61	13.97	12.57	12.66	12.48	50,386,100
21 Aug 2023	15.07	15.21	14.70	14.73	14.52	12,939,600
18 Aug 2023	14.92	15.36	14.89	15.12	14.90	11,764,400
17 Aug 2023	15.22	15.38	15.03	15.04	14.82	10,662,600
16 Aug 2023	15.31	15.57	15.08	15.10	14.88	8,401,000
15 Aug 2023	15.53	15.53	14.92	15.24	15.02	10,621,500
14 Aug 2023	15.44	15.71	15.42	15.64	15.41	10,925,600
11 Aug 2023	15.54	15.85	15.43	15.58	15.35	7,651,900
10 Aug 2023	15.90	16.06	15.62	15.70	15.47	7,604,500
09 Aug 2023	15.91	16.09	15.65	15.69	15.46	7,955,900
08 Aug 2023	15.76	15.95	15.49	15.93	15.70	7,487,700
07 Aug 2023	16.27	16.35	15.85	16.04	15.81	7,540,600
04 Aug 2023	16.10	16.48	15.79	16.31	16.07	9,288,700
03 Aug 2023	15.94	16.07	15.64	16.01	15.78	9,769,600
02 Aug 2023	16.10	16.30	15.99	16.00	15.77	7,164,700
01 Aug 2023	16.47	16.51	16.20	16.33	16.09	6,681,700
31 Jul 2023	16.35	16.68	16.31	16.59	16.35	8,055,900
28 Jul 2023	16.44	16.52	16.21	16.27	16.03	6,803,300
27 Jul 2023	16.41	16.83	16.17	16.25	16.01	8,290,400
26 Jul 2023	16.21	16.54	16.16	16.28	16.04	9,395,700
25 Jul 2023	16.40	16.45	16.11	16.12	15.89	6,761,600
24 Jul 2023	16.13	16.59	16.08	16.41	16.17	6,823,700
21 Jul 2023	16.42	16.45	15.93	16.07	15.84	5,817,600
20 Jul 2023	16.35	16.40	15.99	16.33	16.09	8,039,800
19 Jul 2023	16.09	16.33	15.89	16.27	16.03	9,230,200
18 Jul 2023	15.90	16.20	15.74	15.90	15.67	9,600,000
17 Jul 2023	15.42	15.99	15.28	15.93	15.70	10,329,500
14 Jul 2023	15.71	15.77	15.28	15.56	15.33	10,320,700
13 Jul 2023	16.19	16.24	15.72	15.77	15.54	9,728,100
12 Jul 2023	16.72	16.83	16.12	16.17	15.94	9,821,200
11 Jul 2023	16.28	16.81	16.07	16.48	16.24	10,315,300
10 Jul 2023	15.95	16.37	15.85	16.13	15.90	9,709,400
07 Jul 2023	15.93	16.23	15.76	15.93	15.70	8,647,100
06 Jul 2023	16.12	16.20	15.71	15.90	15.67	7,989,000
05 Jul 2023	16.25	16.41	15.92	16.36	16.12	8,175,000
03 Jul 2023	16.20	16.52	16.15	16.48	16.24	6,411,900
30 Jun 2023	16.24	16.28	15.72	16.05	15.82	9,431,400
29 Jun 2023	15.58	16.08	15.51	16.03	15.80	9,733,400
28 Jun 2023	15.59	15.60	15.30	15.51	15.28	8,229,500
27 Jun 2023	15.14	15.72	15.01	15.62	15.39	8,875,400
26 Jun 2023	14.95	15.36	14.95	15.14	14.92	7,791,100
23 Jun 2023	15.02	15.24	14.88	15.00	14.78	7,589,000
22 Jun 2023	15.49	15.52	15.16	15.19	14.97	6,312,400
21 Jun 2023	15.61	15.68	15.36	15.45	15.23	8,284,100
20 Jun 2023	15.77	15.96	15.55	15.76	15.53	10,623,700
16 Jun 2023	16.17	16.34	15.80	15.85	15.62	17,840,800
15 Jun 2023	15.84	16.16	15.71	15.99	15.76	9,441,700
14 Jun 2023	16.31	16.33	15.51	15.87	15.64	9,712,800
14 Jun 2023	0.165 Dividend
13 Jun 2023	16.28	16.53	16.18	16.36	15.96	11,200,300
12 Jun 2023	15.60	16.22	15.47	16.11	15.72	12,772,700
09 Jun 2023	16.15	16.15	15.43	15.66	15.28	10,136,100
08 Jun 2023	16.07	16.28	15.59	16.02	15.63	12,573,000
07 Jun 2023	15.90	16.31	15.79	16.21	15.81	14,371,900
06 Jun 2023	14.95	15.97	14.83	15.90	15.51	17,766,500
05 Jun 2023	15.38	15.38	14.88	15.00	14.63	14,262,200
02 Jun 2023	14.00	15.68	14.00	15.42	15.04	35,523,900
01 Jun 2023	13.08	14.10	12.80	13.75	13.41	41,556,500
31 May 2023	13.98	14.00	13.42	13.59	13.26	26,267,100
30 May 2023	14.36	14.42	13.97	14.11	13.76	16,725,800
26 May 2023	14.15	14.61	14.07	14.34	13.99	15,847,600
25 May 2023	14.99	15.08	14.03	14.04	13.70	19,433,700
24 May 2023	15.76	15.88	14.89	15.18	14.81	25,444,200
23 May 2023	14.94	15.25	14.77	14.77	14.41	12,851,300
22 May 2023	14.95	15.04	14.72	14.95	14.58	10,783,200
19 May 2023	15.58	15.61	14.77	14.79	14.43	16,240,700
18 May 2023	15.66	15.90	15.39	15.87	15.48	9,990,500
17 May 2023	14.88	15.65	14.81	15.61	15.23	12,199,800
16 May 2023	15.19	15.28	14.60	14.76	14.40	10,638,300
15 May 2023	15.06	15.35	14.99	15.30	14.93	7,753,300
12 May 2023	15.04	15.08	14.85	14.99	14.62	7,126,000
11 May 2023	14.74	15.10	14.63	14.99	14.62	9,442,300
10 May 2023	15.19	15.22	14.65	14.79	14.43	11,251,900
09 May 2023	14.80	15.09	14.63	15.00	14.63	9,273,300
08 May 2023	15.58	15.62	14.85	15.08	14.71	9,886,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,194.34-20.73(-0.64%)

Nikkei32,371.90+56.85(+0.18%)

Hang Seng17,576.05+109.15(+0.62%)

FTSE 1007,631.11+5.39(+0.07%)

Bitcoin USD26,226.04-37.95(-0.14%)

CMC Crypto 200561.59-2.22(-0.39%)

Macy's, Inc. (M)

Straits Times Index
3,194.34
-20.73(-0.64%)

Nikkei
32,371.90
+56.85(+0.18%)

Hang Seng
17,576.05
+109.15(+0.62%)

FTSE 100
7,631.11
+5.39(+0.07%)

Bitcoin USD
26,226.04
-37.95(-0.14%)

CMC Crypto 200
561.59
-2.22(-0.39%)