Macy's (M)

23.34
-0.21 (-0.89%)
NYSE· Last Trade: Jul 1st, 10:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Macy's (M)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202624.2324.2323.1023.556,587,51023.55
6/29/202625.3225.9024.2024.467,314,67224.46
6/26/202625.5326.1025.5325.966,384,46725.96
6/25/202625.4926.0025.3925.706,236,51625.70
6/24/202624.2625.4524.0625.346,840,72325.34
6/23/202624.2124.2223.5123.956,380,70123.95
6/22/202624.5025.5724.3324.666,501,57424.66
6/18/202624.3424.7424.0224.147,511,34724.14
6/17/202624.8224.8823.8823.897,495,02123.89
6/16/202625.0725.5824.8024.947,269,00124.94
6/15/202625.4525.4524.4924.686,023,83124.68
6/12/202625.1025.6524.8025.377,707,66025.18
6/11/202623.5925.0523.2525.0410,037,27924.85
6/10/202622.0923.5521.8923.167,953,43922.98
6/09/202622.5022.6621.6422.185,893,97922.01
6/08/202622.0022.7121.8422.265,358,54822.09
6/05/202623.2623.3921.9622.167,497,39921.99
6/04/202621.9323.5921.9323.0312,999,25122.86
6/03/202621.9922.9021.2421.8014,192,62521.64
6/02/202621.9922.2921.6621.6714,322,58721.51
6/01/202621.8522.0921.5121.805,083,35521.64
5/29/20260.0022.2321.7321.765,847,21021.60
5/28/202621.7022.5821.6822.458,432,32222.28
5/27/202621.8521.9320.9821.056,285,04520.89
5/26/202620.9621.6820.9621.675,319,30621.51
5/22/202620.7820.8120.4420.664,136,40120.50
5/21/202619.7820.7019.6120.625,527,15220.46
5/20/202619.1420.0018.7720.006,084,58419.85
5/19/202618.5019.1518.3619.056,462,60618.91
5/18/202618.9819.1418.4018.5210,710,86118.38
5/15/202618.2518.4117.9318.416,892,32018.27
5/14/202618.8019.0018.2518.315,599,16518.17
5/13/202618.3518.4717.9818.435,229,34818.29
5/12/202618.5718.6418.0718.525,442,57818.38
5/11/202619.6119.6518.6018.696,547,15118.55
5/08/202619.3519.6119.1419.483,806,80919.33
5/07/202619.8720.0219.0619.235,344,85319.08
5/06/202619.6620.1019.6019.824,331,98619.67
5/05/202619.3419.6119.0219.283,941,04419.13
5/04/202619.6119.6819.0219.123,967,75118.98
5/01/202619.7819.8119.4819.694,708,13219.54
4/30/202619.3719.7919.3419.554,785,46719.40
4/29/202619.6019.6219.0819.303,748,51019.15
4/28/202620.1120.4519.3219.434,746,55519.28
4/27/202620.1620.4419.8220.013,319,12519.86
4/24/202620.2120.3719.8020.103,502,58319.95
4/23/202620.2520.5319.8220.183,438,87020.03
4/22/202620.1420.4819.9120.204,348,66820.05
4/21/202620.0020.5720.0020.245,466,71020.09
4/20/202619.4819.9919.4519.944,193,83119.79
4/17/202619.3819.7219.3419.544,297,35819.39
4/16/202619.1519.4618.9719.084,000,55518.94
4/15/202619.0519.5819.0219.154,415,66419.01
4/14/202619.2619.5019.0919.104,728,90118.96
4/13/202618.9819.2518.6419.235,119,36619.08
4/10/202619.4519.4518.8018.863,331,11618.72
4/09/202618.2319.3118.2119.146,039,79519.00
4/08/202619.0019.2018.2918.347,028,13418.20
4/07/202618.1218.2417.8618.104,759,80117.96
4/06/202617.7418.1317.6818.136,593,96117.99
4/02/202617.7018.0417.3017.826,671,03217.69
4/01/202618.2418.5217.8918.107,215,12317.96