Macy's (M)

22.05
-0.09 (-0.41%)
NYSE · Last Trade: Jan 1st, 12:04 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Macy's (M)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202522.1422.1421.8022.053,495,85622.05
12/30/202522.1022.2322.0522.143,942,89622.14
12/29/202522.1622.3022.0522.104,225,28322.10
12/26/202522.3122.5622.1622.473,734,56022.47
12/24/202522.5722.6822.1022.322,831,70722.32
12/23/202522.9423.0122.3922.585,556,62922.58
12/22/202523.8223.9022.7622.955,861,31822.95
12/19/202523.3823.8623.0623.839,765,05423.83
12/18/202523.4723.7723.3123.365,599,18423.36
12/17/202523.2823.4322.9723.134,267,79123.13
12/16/202523.7923.9022.8223.125,947,88023.12
12/15/202523.9924.1623.7023.846,977,95623.84
12/12/202524.1524.4123.9524.157,462,67023.97
12/11/202523.3024.0323.1324.008,059,42123.82
12/10/202522.4323.5522.2123.2610,859,12923.08
12/09/202522.1222.7322.0722.575,132,25222.40
12/08/202522.6922.7521.8922.137,527,23121.96
12/05/202522.5023.2122.4822.859,602,58722.68
12/04/202522.3822.4921.6422.3212,736,58822.15
12/03/202521.3923.2721.3922.4621,804,91822.29
12/02/202522.6923.1521.4722.7111,271,19422.54
12/01/202522.2222.9822.0122.829,861,28922.65
11/28/202522.6522.6522.2822.363,039,44922.19
11/26/202521.7022.9321.6622.437,067,13822.26
11/25/202520.6022.0220.5421.858,330,79321.69
11/24/202520.0220.2219.7520.026,972,63919.87
11/21/202519.2620.3619.2020.126,871,60419.97
11/20/202519.7519.7919.0419.065,877,67618.92
11/19/202519.4319.6119.2119.415,386,89719.26
11/18/202519.0319.6819.0019.514,785,16619.36
11/17/202519.7919.9219.0419.155,577,61219.01
11/14/202519.9120.2019.6619.996,026,51719.84
11/13/202520.5821.0220.0420.076,552,92419.92
11/12/202520.5820.9020.5420.583,214,80720.42
11/11/202520.4720.7320.3420.453,489,24820.30
11/10/202520.5620.8720.4820.576,158,65620.41
11/07/202520.3420.5320.0820.355,686,21220.20
11/06/202520.7020.7320.1820.367,663,35220.21
11/05/202519.4521.2519.4120.759,851,94420.59
11/04/202519.4919.6119.2419.406,166,33419.25
11/03/202519.4919.9819.3619.945,845,19519.79
10/31/202519.6619.7619.2719.495,677,78419.34
10/30/202519.4519.9419.2419.546,332,08419.39
10/29/202519.6519.9819.3919.547,185,78819.39
10/28/202519.3019.7019.1319.704,929,90819.55
10/27/202519.0019.5218.8619.386,098,40819.23
10/24/202518.8119.0018.6718.726,610,25818.58
10/23/202518.5819.0818.5218.646,495,73618.50
10/22/202518.2018.7318.1818.566,247,12118.42
10/21/202517.9718.4717.8918.245,804,66118.10
10/20/202517.9018.0117.7217.984,386,77917.84
10/17/202517.8117.9817.6117.826,116,17017.69
10/16/202517.8618.1817.6617.968,308,45117.82
10/15/202517.9618.1417.7217.906,152,18617.77
10/14/202517.1217.9417.0517.839,267,04017.70
10/13/202516.8617.5016.8217.4512,647,17517.32
10/10/202517.3017.3516.4116.5110,442,33616.39
10/09/202517.6017.7717.2517.288,408,97617.15
10/08/202517.8518.0817.5817.727,196,55417.59
10/07/202518.3218.4417.7017.778,072,40517.64
10/06/202518.3518.4718.0018.309,503,28518.16
10/03/202518.3018.3517.9618.217,025,33618.07
10/02/202517.9018.3017.8918.197,304,92318.05
10/01/202517.8318.1317.5417.967,341,94817.82