M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201725.3725.8424.8325.8025.8013,533,500
Dec 07, 201725.5325.9625.1825.2825.2813,003,300
Dec 06, 201725.1525.4024.6125.0925.0912,347,700
Dec 05, 201725.8025.8424.7625.2225.2216,185,600
Dec 04, 201724.6526.2624.6525.8025.8027,017,700
Dec 01, 201723.8424.4023.3924.1924.1914,783,100
Nov 30, 201724.1524.9023.7323.8023.8026,021,800
Nov 29, 201722.2824.1922.2323.9823.9830,789,800
Nov 28, 201721.4122.2321.1222.1722.1716,163,500
Nov 27, 201721.1421.3620.6021.2121.2116,701,500
Nov 24, 201721.3021.6521.0121.0721.0712,860,800
Nov 22, 201720.5421.1420.3120.6320.6310,326,200
Nov 21, 201720.8120.8220.3520.4220.4210,126,400
Nov 20, 201720.3420.9220.1120.8020.8011,268,200
Nov 17, 201720.6820.9420.2420.3520.3514,008,100
Nov 16, 201720.0020.4219.6120.2520.2511,564,800
Nov 15, 201719.4420.2419.3319.9819.9815,102,100
Nov 14, 201719.1519.7319.0919.7019.7010,707,200
Nov 13, 201719.9920.1018.8019.3319.3321,387,200
Nov 10, 201719.5120.4019.5019.9819.9828,654,500
Nov 09, 201718.0120.1017.8019.5019.5060,766,900
Nov 08, 201717.5117.9317.4217.5717.5719,900,200
Nov 07, 201718.1618.1717.4117.5317.5320,434,300
Nov 06, 201718.3218.3617.9418.1618.1614,676,500
Nov 03, 201718.8018.8218.3318.3618.3614,959,900
Nov 02, 201719.0819.3518.7518.7818.7811,041,700
Nov 01, 201718.8519.6218.7518.9518.9514,932,200
Oct 31, 201718.7818.9118.5118.7618.7612,870,300
Oct 30, 201719.2419.5918.6218.8418.8424,134,200
Oct 27, 201720.3620.5019.6019.6919.6925,437,200
Oct 26, 201721.2821.4720.9221.3421.347,825,200
Oct 25, 201721.3521.5321.1321.2421.248,364,700
Oct 24, 201721.4721.6221.1521.4021.408,563,500
Oct 23, 201721.2721.7921.2721.3321.3312,171,900
Oct 20, 201720.3921.2320.3721.1721.1713,356,100
Oct 19, 201720.0720.3219.9420.1920.195,317,800
Oct 18, 201720.0020.3319.9320.1520.156,793,400
Oct 17, 201719.8819.9919.6819.9519.958,497,400
Oct 16, 201720.0220.0519.4619.8919.8921,666,700
Oct 13, 201720.3120.5020.1020.2020.208,414,100
Oct 12, 201720.4220.4220.0520.2420.249,618,600
Oct 11, 201720.6520.7420.3920.4720.477,197,000
Oct 10, 201720.5220.7820.4620.6620.668,440,600
Oct 09, 201720.9820.9920.3220.3520.3512,815,500
Oct 06, 201720.8921.0820.5820.8120.8113,235,000
Oct 05, 201720.6421.2720.5421.0321.039,463,800
Oct 04, 201721.0021.0120.5920.6320.639,526,300
Oct 03, 201720.9921.0620.4821.0521.0510,003,800
Oct 02, 201721.7221.7220.3720.8920.8922,638,700
Sep 29, 201722.0622.3421.7621.8221.827,400,500
Sep 28, 201722.1522.4222.0122.0222.026,800,700
Sep 27, 201721.8822.2221.7322.1422.146,931,000
Sep 26, 201721.8821.9921.6521.8721.875,342,100
Sep 25, 201721.3722.0821.3621.8121.816,769,400
Sep 22, 201721.1821.6521.1821.5321.537,187,100
Sep 21, 201721.5221.5520.9121.1621.1610,284,100
Sep 20, 201721.6921.6921.3221.4821.489,665,600
Sep 19, 201722.2622.5221.6321.7821.7811,802,400
Sep 18, 201722.5822.7322.0922.1022.108,160,000
Sep 15, 201722.0022.6921.9922.5822.5816,286,500
Sep 14, 201722.2922.3321.8522.0022.008,557,200
Sep 14, 20170.378 Dividend
Sep 13, 201722.6822.8722.1722.6522.2712,715,400
Sep 12, 201721.5522.3221.5022.2221.859,068,600
Sep 11, 201721.0521.7421.0521.4821.127,883,900
Sep 08, 201721.7021.7521.2721.3220.966,190,900
Sep 07, 201722.3222.4421.5921.7221.366,900,000
Sep 06, 201721.1522.2521.1522.1721.8014,297,900
Sep 05, 201721.3521.3520.7921.0120.667,450,900
Sep 01, 201720.8821.4620.8721.4121.056,952,200
Aug 31, 201720.8320.9720.6720.7720.427,947,900
Aug 30, 201720.9421.0520.7520.8320.484,483,000
Aug 29, 201720.8720.9720.6920.9420.597,143,700
Aug 28, 201721.2021.2520.9421.1620.815,801,100
Aug 25, 201720.6521.2720.6521.1120.768,701,600
Aug 24, 201720.8921.2620.6120.6920.3412,329,800
Aug 23, 201720.3220.7120.2120.5020.168,871,100
Aug 22, 201720.0120.5819.9420.4220.0817,550,700
Aug 21, 201719.4819.6919.3219.5319.209,380,800
Aug 18, 201719.5619.6419.3519.4919.1610,487,600
Aug 17, 201720.0920.1319.6119.6219.2920,363,400
Aug 16, 201720.4720.7920.1120.1419.808,763,100
Aug 15, 201720.4020.5420.2120.2919.957,943,000
Aug 14, 201720.7720.9020.3120.3520.018,757,700
Aug 11, 201720.3821.0320.1620.6220.2812,503,900
Aug 10, 201722.6222.8520.5520.6720.3339,690,300
Aug 09, 201723.4023.6622.7823.0322.659,981,200
Aug 08, 201724.1124.2423.4723.5223.136,386,400
Aug 07, 201723.2723.6923.0423.5623.176,071,500
Aug 04, 201723.5723.6523.1823.3022.918,755,600
Aug 03, 201723.2924.0423.2223.5923.206,047,000
Aug 02, 201723.7523.9523.1023.1722.786,529,800
Aug 01, 201723.7224.0123.3923.9823.584,575,900
Jul 31, 201724.3724.4523.5523.7523.355,862,600
Jul 28, 201724.1524.1923.6123.9323.535,342,000
Jul 27, 201723.5924.3723.3324.2023.808,594,800
Jul 26, 201723.5523.6423.1623.5423.155,482,200
Jul 25, 201722.8423.6922.7923.4923.106,531,000
Jul 24, 201723.2223.3522.6322.6922.315,453,800
Jul 21, 201723.1223.4222.8623.3622.974,822,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...