M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201921.3221.3620.8121.0121.019,617,000
May 23, 201921.5221.6421.2021.2721.2710,484,000
May 22, 201921.6821.8621.4321.8521.8510,947,700
May 21, 201921.1921.8820.8621.7721.7713,046,800
May 20, 201921.5721.7121.2321.5821.5810,821,400
May 17, 201921.3622.2021.2321.7721.7712,143,200
May 16, 201921.8021.9121.3521.5021.5014,595,600
May 15, 201922.2522.6821.3821.7021.7033,610,900
May 14, 201921.6322.0221.0821.8021.8014,401,000
May 13, 201922.1722.2021.4321.5821.5810,853,000
May 10, 201922.5422.7222.1122.4622.468,843,200
May 09, 201922.6122.9522.3722.7022.706,822,800
May 08, 201922.6823.1222.4422.7222.726,905,700
May 07, 201923.0723.1522.6022.7922.797,553,000
May 06, 201922.9823.2622.6623.2023.207,199,500
May 03, 201923.5523.6223.2223.2423.245,575,100
May 02, 201923.3723.5823.2223.4323.435,329,700
May 01, 201923.6423.9023.3723.3723.378,264,700
Apr 30, 201924.1024.1523.5423.5423.548,351,400
Apr 29, 201924.3924.5024.0024.0924.094,691,200
Apr 26, 201923.8524.3023.5824.2624.266,151,300
Apr 25, 201924.9825.0024.0724.1324.139,189,600
Apr 24, 201924.5525.7624.2025.0525.0512,080,700
Apr 23, 201924.4824.7824.1024.6524.658,275,200
Apr 22, 201925.0825.1224.1224.3324.3310,141,400
Apr 18, 201925.0025.1924.7425.0825.084,865,900
Apr 17, 201924.7125.3924.6624.9624.965,968,900
Apr 16, 201924.6424.7724.4824.6524.655,787,000
Apr 15, 201924.3224.8824.0724.5924.596,897,700
Apr 12, 201924.5124.8824.2524.2824.286,136,900
Apr 11, 201924.8425.0224.3024.3224.329,959,300
Apr 10, 201925.3125.5924.6324.7624.767,233,300
Apr 09, 201925.5025.6225.0125.0725.076,998,100
Apr 08, 201925.4825.9825.4725.6625.667,307,700
Apr 05, 201926.0026.3325.4125.4925.4911,618,700
Apr 04, 201924.6626.0324.5925.9925.9914,218,700
Apr 03, 201924.9024.9824.4724.6124.616,619,000
Apr 02, 201924.5524.7424.2524.6724.676,588,400
Apr 01, 201924.1724.6424.0624.4724.476,973,600
Mar 29, 201924.3824.4823.8824.0324.036,847,600
Mar 28, 201924.5324.6924.1924.1924.199,196,600
Mar 27, 201923.9124.4823.8324.3324.336,943,700
Mar 26, 201924.0724.4923.6923.9323.937,720,900
Mar 25, 201923.3524.1823.1923.8623.868,751,400
Mar 22, 201923.9924.0123.2623.3123.316,627,200
Mar 21, 201923.6824.0823.4624.0324.035,363,800
Mar 20, 201923.8924.0823.4123.6323.637,098,600
Mar 19, 201923.9524.2623.7023.9523.959,581,400
Mar 18, 201923.7523.9323.5423.8923.896,168,800
Mar 15, 201923.6923.7523.3023.7123.7110,954,400
Mar 14, 201923.5723.9023.3723.6323.636,036,100
Mar 14, 20190.3775 Dividend
Mar 13, 201923.7524.4523.6124.0223.649,428,700
Mar 12, 201923.6923.9223.3723.8223.458,349,800
Mar 11, 201923.1023.6923.0923.5723.208,029,100
Mar 08, 201923.1323.2022.7323.0922.738,633,500
Mar 07, 201924.0124.0423.2123.3022.9310,472,400
Mar 06, 201924.3724.6324.0324.0423.667,124,900
Mar 05, 201924.5524.7224.2824.3723.9911,211,400
Mar 04, 201924.6024.8724.3224.3623.988,274,700
Mar 01, 201925.0825.1824.4624.4924.1111,225,200
Feb 28, 201925.3325.3324.5124.7924.4013,299,400
Feb 27, 201924.6025.5824.4925.3224.9214,841,400
Feb 26, 201924.5025.6024.2024.7224.3328,343,000
Feb 25, 201924.2624.8924.2424.3623.9813,546,500
Feb 22, 201924.3124.3723.9524.0623.6813,517,400
Feb 21, 201925.1325.3224.3324.4524.077,944,700
Feb 20, 201925.1925.3824.8825.0224.636,241,500
Feb 19, 201924.9325.4524.6825.3324.939,456,800
Feb 15, 201925.3525.3524.8524.8824.497,538,100
Feb 14, 201925.0225.4724.5725.1424.747,635,000
Feb 13, 201924.9525.2624.4925.2424.8411,260,700
Feb 12, 201925.0125.2124.6824.7924.4012,867,900
Feb 11, 201925.1525.3624.7725.0124.627,633,200
Feb 08, 201925.5225.5525.0625.1424.744,391,800
Feb 07, 201925.4025.9225.2525.6625.267,432,700
Feb 06, 201925.5625.8925.2325.3724.976,775,500
Feb 05, 201925.9626.2225.7625.9625.558,845,700
Feb 04, 201925.7426.0925.4725.8725.465,115,900
Feb 01, 201926.2226.4825.4325.7325.336,164,300
Jan 31, 201925.5626.3425.5026.3025.899,735,800
Jan 30, 201925.7325.8025.2825.7225.324,885,700
Jan 29, 201925.7625.8325.2325.7225.325,862,800
Jan 28, 201925.3825.9825.1625.7225.328,609,600
Jan 25, 201924.6525.5524.5625.5125.118,803,700
Jan 24, 201924.6224.6224.1624.5124.1210,834,400
Jan 23, 201925.0025.1924.5024.7024.317,798,600
Jan 22, 201925.6225.6924.6724.9024.5113,222,900
Jan 18, 201924.9125.9924.8625.7925.3814,089,400
Jan 17, 201924.2824.8824.2124.7524.368,930,800
Jan 16, 201924.5924.6924.0524.4824.1015,884,100
Jan 15, 201925.0125.1124.7024.9824.599,919,500
Jan 14, 201925.2125.7524.8325.0824.6915,681,300
Jan 11, 201926.1326.7825.2725.4225.0220,375,800
Jan 10, 201926.3726.8325.5026.1125.7040,592,400
Jan 09, 201931.0231.9930.5331.7231.227,311,700
Jan 08, 201930.4030.9229.8530.8330.358,982,000
Jan 07, 201929.2430.3728.7029.9129.449,546,200
Jan 04, 201930.1930.1928.9029.3828.929,569,200
Jan 03, 201930.4230.7829.7129.7629.297,897,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...