Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Macy's, Inc. (M)

10.88
+0.12
+(1.12%)
As of 10:06:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202510.6510.9510.6510.8810.88608,437
Apr 21, 202510.9811.1110.6710.7610.765,322,900
Apr 17, 202510.9311.2310.8611.1311.135,510,600
Apr 16, 202511.1611.3610.9211.0111.014,519,800
Apr 15, 202511.5011.5611.1611.2011.205,049,700
Apr 14, 202511.5711.6511.1511.3211.325,130,300
Apr 11, 202511.3511.4610.9411.3711.376,652,400
Apr 10, 202511.5711.9010.9511.4511.4510,900,900
Apr 9, 20259.8112.059.8111.8711.8713,752,000
Apr 8, 202511.1611.229.7610.0210.0210,438,900
Apr 7, 202510.8211.5810.5610.8510.8511,512,000
Apr 4, 202510.9111.6110.7711.3811.3814,094,000
Apr 3, 202511.9012.1711.0311.4111.4115,176,900
Apr 2, 202512.7313.3012.7213.1913.196,339,500
Apr 1, 202512.8013.0512.7012.8712.877,150,700
Mar 31, 202512.5112.8212.4812.5612.566,540,900
Mar 28, 202513.1413.1412.6912.8112.816,443,300
Mar 27, 202513.2013.4113.0413.1813.186,656,100
Mar 26, 202513.5013.6413.1213.2713.275,827,800
Mar 25, 202513.9213.9513.5613.5813.585,146,300
Mar 24, 202513.4113.9413.4013.9413.946,405,600
Mar 21, 202513.1213.4413.1113.2413.245,727,700
Mar 20, 202513.4613.7413.3713.3713.374,714,300
Mar 19, 202513.6013.7713.4113.6413.645,316,800
Mar 18, 202513.9314.0613.5513.5613.565,332,100
Mar 17, 202513.2613.9313.2213.8113.818,056,900
Mar 14, 2025 0.182 Dividend
Mar 14, 202513.6413.6712.9613.0813.089,058,100
Mar 13, 202513.9814.0713.5913.6413.466,501,900
Mar 12, 202513.9014.0413.6713.9213.737,346,400
Mar 11, 202513.9014.0713.5713.7113.537,964,900
Mar 10, 202514.0114.4313.9214.0713.8810,081,500
Mar 7, 202513.1314.1913.1214.0613.8713,837,700
Mar 6, 202512.6513.6312.6013.2213.0418,490,200
Mar 5, 202513.4213.5613.1213.3113.1312,034,100
Mar 4, 202513.7813.8513.2313.3613.1811,119,400
Mar 3, 202514.4514.7013.9314.0113.828,477,400
Feb 28, 202514.0514.3813.9614.3514.168,692,300
Feb 27, 202514.5614.6714.0414.0613.876,336,100
Feb 26, 202514.8414.8914.4814.5114.324,141,200
Feb 25, 202514.9815.2614.5414.5614.374,969,000
Feb 24, 202515.0315.4714.9314.9614.765,251,500
Feb 21, 202515.8315.8614.9614.9714.775,554,200
Feb 20, 202515.3215.8215.2615.7815.575,950,900
Feb 19, 202515.1415.4215.0915.3315.134,415,700
Feb 18, 202515.0115.4214.9315.3115.114,594,100
Feb 14, 202515.1515.2914.8915.0414.844,206,300
Feb 13, 202514.6715.1414.5115.1114.915,134,200
Feb 12, 202514.5314.9014.4214.7814.585,074,000
Feb 11, 202514.5814.8514.5114.6714.473,345,600
Feb 10, 202514.3614.6914.1814.5314.344,746,300
Feb 7, 202514.6614.6614.1214.2714.085,853,200
Feb 6, 202515.1115.1414.4814.6014.414,712,400
Feb 5, 202515.0715.1014.7314.8814.684,276,700
Feb 4, 202515.1715.4014.9715.0814.884,030,600
Feb 3, 202515.0015.4014.9515.2315.036,360,400
Jan 31, 202515.8015.9415.4815.5815.376,019,200
Jan 30, 202515.5015.8015.3715.7715.564,372,900
Jan 29, 202515.6715.6815.2915.4015.194,561,600
Jan 28, 202515.3015.6815.2015.6715.465,363,700
Jan 27, 202515.2915.5715.0515.2815.085,718,200
Jan 24, 202515.1715.5615.0415.3615.168,232,200
Jan 23, 202514.5115.0514.4915.0314.836,443,200
Jan 22, 202514.4214.6314.2314.6014.417,447,800
Jan 21, 202514.0614.5914.0614.3814.199,139,200
Jan 17, 202514.0514.1613.9113.9913.806,079,000
Jan 16, 202513.8014.2113.7613.8713.688,438,700
Jan 15, 202514.1514.2913.6613.7913.6115,032,100
Jan 14, 202514.7014.7114.0114.0213.8311,551,600
Jan 13, 202515.8115.8114.5214.5614.3713,104,900
Jan 10, 202515.9316.1315.6215.8415.637,325,000
Jan 8, 202516.1516.2415.5216.0315.826,198,100
Jan 7, 202516.6516.9316.1316.3616.146,335,800
Jan 6, 202516.9217.3316.3816.4016.187,411,500
Jan 3, 202516.5916.8416.2116.8216.607,393,100
Jan 2, 202517.0817.1016.2816.5616.346,445,500
Dec 31, 202416.7417.1816.6016.9316.705,851,000
Dec 30, 202417.2717.2916.6516.7716.555,662,100
Dec 27, 202417.8418.0117.5017.5417.315,819,800
Dec 26, 202416.7718.1316.7418.1017.8610,635,900
Dec 24, 202416.6116.8616.4416.8216.602,312,500
Dec 23, 202416.3316.6816.2616.6516.435,011,800
Dec 20, 202415.7216.6315.7116.2416.0210,420,200
Dec 19, 202416.0616.1915.7615.8515.645,195,500
Dec 18, 202416.7716.8315.8015.8515.646,160,100
Dec 17, 202416.8117.1616.4616.7316.518,817,200
Dec 16, 202416.7417.2316.6516.7216.508,444,800
Dec 13, 2024 0.174 Dividend
Dec 13, 202416.1916.6816.1816.5616.347,830,500
Dec 12, 202416.4116.8416.2116.3115.929,700,600
Dec 11, 202414.9016.7114.6316.5816.1828,762,100
Dec 10, 202416.7517.0116.4516.7216.328,297,300
Dec 9, 202417.1217.2916.6216.7216.328,873,000
Dec 6, 202416.6416.6916.2116.4316.043,320,200
Dec 5, 202416.7516.7916.3616.4516.063,605,500
Dec 4, 202416.5916.7516.3916.7416.343,918,500
Dec 3, 202416.9416.9416.4216.4816.094,913,000
Dec 2, 202416.3616.9716.3316.9316.537,005,400
Nov 29, 202416.0016.3615.9816.2415.853,101,600
Nov 27, 202416.0516.1815.8815.9615.584,363,700
Nov 26, 202415.8816.1815.6815.8915.518,097,600
Nov 25, 202416.1116.1115.4715.9415.5616,890,300
Nov 22, 202415.3116.3615.3116.3015.9110,894,900
Nov 21, 202414.6315.0814.5115.0714.714,825,000
Nov 20, 202415.0015.1914.5214.5614.217,084,000
Nov 19, 202415.0915.3314.9715.1414.784,373,700
Nov 18, 202415.4015.5015.0715.2614.905,537,500
Nov 15, 202415.5015.6115.2315.4915.123,779,100
Nov 14, 202415.2715.6615.0715.5715.205,108,000
Nov 13, 202415.2215.3515.0315.0714.713,947,300
Nov 12, 202415.2715.2714.9515.0814.726,796,800
Nov 11, 202415.7015.9415.3315.3414.977,312,100
Nov 8, 202416.2216.3715.6415.6715.305,487,400
Nov 7, 202416.1016.6415.8916.4516.066,146,900
Nov 6, 202415.7216.1115.6616.0915.718,045,400
Nov 5, 202415.1515.3515.0015.3214.954,475,300
Nov 4, 202415.2115.3915.1315.2114.853,968,100
Nov 1, 202415.3715.6615.2515.2714.913,816,200
Oct 31, 202415.3615.4715.1315.3414.973,363,300
Oct 30, 202415.5615.6315.3415.4315.063,936,400
Oct 29, 202415.4615.8315.4615.5715.206,292,500
Oct 28, 202415.4415.6915.4215.5115.143,379,300
Oct 25, 202415.5515.6015.3715.3915.023,702,600
Oct 24, 202415.5115.6715.3415.4115.044,292,600
Oct 23, 202415.5515.6615.2415.3414.973,468,500
Oct 22, 202415.8915.9315.4915.7015.333,788,800
Oct 21, 202416.1816.3615.9516.0215.643,521,500
Oct 18, 202416.3216.4716.0716.1815.793,893,800
Oct 17, 202416.3116.5916.1216.2915.904,911,300
Oct 16, 202415.7516.2915.7116.2615.875,596,000
Oct 15, 202415.3116.0415.3115.6415.275,436,300
Oct 14, 202415.7415.7415.3515.3815.014,669,600
Oct 11, 202415.4615.8715.4115.7815.403,717,400
Oct 10, 202415.3615.5515.1915.4415.073,175,400
Oct 9, 202415.2115.5015.1615.4515.082,831,200
Oct 8, 202415.3415.4815.1715.2214.863,073,500
Oct 7, 202415.7115.7515.3015.3614.993,549,800
Oct 4, 202415.6415.9015.5615.8015.425,016,900
Oct 3, 202415.1715.4415.0515.3715.004,409,000
Oct 2, 202415.3615.6415.2215.3514.984,594,700
Oct 1, 202415.6115.6415.0815.4215.055,419,000
Sep 30, 202415.2915.7515.2915.6915.325,539,400
Sep 27, 202415.3115.3815.1815.2514.892,806,500
Sep 26, 202414.9815.2114.9215.2114.854,023,200
Sep 25, 202415.0515.1614.8014.8614.513,654,400
Sep 24, 202415.3215.3715.0215.0714.715,526,400
Sep 23, 202415.3015.3114.9215.1514.795,797,700
Sep 20, 202415.3015.4715.1915.3014.936,155,900
Sep 19, 202415.5015.5915.2215.3314.965,345,400
Sep 18, 202415.0215.4914.9815.1214.765,652,300
Sep 17, 202415.1515.4314.9815.0314.674,343,500
Sep 16, 202414.9915.1414.9414.9514.593,693,100
Sep 13, 2024 0.174 Dividend
Sep 13, 202414.8015.2214.7615.0014.646,098,200
Sep 12, 202414.6414.7214.3414.6914.173,822,300
Sep 11, 202414.3714.6514.0614.6214.104,494,000
Sep 10, 202414.5014.5514.2014.3113.804,464,700
Sep 9, 202414.6014.8114.4914.5114.006,221,400
Sep 6, 202414.8614.9514.5014.6114.094,870,500
Sep 5, 202415.3415.4014.8614.8714.346,463,600
Sep 4, 202415.5015.6715.1415.3014.765,359,100
Sep 3, 202415.4115.8315.3815.4914.946,306,400
Aug 30, 202415.7715.8715.4615.5715.025,960,900
Aug 29, 202415.4515.8015.3115.5715.025,777,800
Aug 28, 202415.4315.5815.2215.3814.845,764,300
Aug 27, 202415.6615.7215.3315.3614.825,668,000
Aug 26, 202415.9316.0315.7415.7615.205,510,000
Aug 23, 202415.3616.0415.2715.9615.399,980,900
Aug 22, 202415.5115.6415.1115.1714.6311,779,100
Aug 21, 202415.9115.9915.2515.4514.9034,994,400
Aug 20, 202417.7817.9717.6417.7417.117,277,100
Aug 19, 202417.7018.0017.6817.8217.195,142,100
Aug 16, 202416.9417.7716.9317.7017.075,959,100
Aug 15, 202416.6517.0216.5716.9816.386,937,600
Aug 14, 202416.1616.1615.9016.0815.512,830,700
Aug 13, 202415.7116.1515.5116.0415.474,136,400
Aug 12, 202415.6816.1015.5915.8115.253,614,400
Aug 9, 202415.7015.7115.3715.5815.033,892,100
Aug 8, 202415.2915.7915.2815.7615.203,876,700
Aug 7, 202415.8115.8415.0215.2214.684,270,600
Aug 6, 202415.3015.7015.0815.5114.966,144,400
Aug 5, 202414.9015.2614.5915.1814.648,417,900
Aug 2, 202416.4216.4215.6715.9315.375,438,400
Aug 1, 202417.3917.4416.5716.7816.194,778,600
Jul 31, 202417.4017.5317.2117.2816.675,113,500
Jul 30, 202417.1317.4316.9617.3016.695,681,100
Jul 29, 202416.7017.1216.4517.0916.485,949,000
Jul 26, 202416.6216.6816.4716.5715.984,790,600
Jul 25, 202416.4216.6616.2016.4615.884,436,300
Jul 24, 202416.6716.7016.3216.4815.905,444,900
Jul 23, 202416.4816.9716.4416.8116.215,084,200
Jul 22, 202416.3916.6916.1816.5515.966,098,300
Jul 19, 202416.4616.6516.2716.3715.796,350,900
Jul 18, 202416.7116.9116.3616.4515.876,916,600
Jul 17, 202416.6616.9716.6516.8116.217,766,400
Jul 16, 202417.0217.0516.7616.8116.2110,255,000
Jul 15, 202416.3317.0016.0716.8516.2523,510,800
Jul 12, 202419.5819.6119.0619.0918.413,394,200
Jul 11, 202419.0019.7119.0019.5518.864,390,500
Jul 10, 202418.9619.1618.8118.8218.153,582,700
Jul 9, 202418.9619.3118.8018.8718.203,906,700
Jul 8, 202419.4919.7118.9018.9318.266,178,200
Jul 5, 202419.3620.4719.2819.6418.9417,255,300
Jul 3, 202418.0018.4317.8817.9317.293,687,700
Jul 2, 202418.3218.5617.7717.8217.195,539,000
Jul 1, 202419.0519.1518.2418.2517.605,248,100
Jun 28, 202418.6019.2018.6019.2018.524,711,400
Jun 27, 202418.7518.7618.4618.7018.044,332,000
Jun 26, 202419.4019.4018.9619.0718.393,527,600
Jun 25, 202419.0319.4918.8719.4718.783,851,400
Jun 24, 202418.4019.1418.2719.0318.365,896,600
Jun 21, 202418.4318.4618.1818.3017.656,082,900
Jun 20, 202418.2018.4818.1718.3317.684,282,000
Jun 18, 202418.4418.4918.2218.2317.582,826,900
Jun 17, 202418.3718.5618.2718.4217.773,561,600
Jun 14, 2024 0.174 Dividend
Jun 14, 202418.6518.7518.3118.3617.713,919,400
Jun 13, 202419.2319.4118.9519.0118.173,906,100
Jun 12, 202419.2019.2918.9119.2618.413,766,000
Jun 11, 202418.5218.8618.3418.7317.903,081,500
Jun 10, 202418.2518.7418.1718.6517.823,384,000
Jun 7, 202418.3918.6818.2618.4317.613,330,300
Jun 6, 202418.8218.8218.3118.4017.594,043,900
Jun 5, 202418.3419.0218.0818.8718.036,292,800
Jun 4, 202418.7118.7318.2018.2317.425,772,700
Jun 3, 202419.6319.6718.5018.8117.986,361,500
May 31, 202419.2819.6119.1119.4818.624,686,400
May 30, 202419.4219.5318.8419.1418.294,989,100
May 29, 202420.1420.1419.7419.7518.883,374,800
May 28, 202420.2420.7020.1320.3819.484,482,200
May 24, 202420.1820.4920.0620.1819.293,437,600
May 23, 202420.1220.1819.7120.0619.173,707,300
May 22, 202419.7420.6219.6420.1219.239,569,600
May 21, 202419.6020.1118.6720.0819.1917,148,900
May 20, 202419.5319.6719.0419.1018.256,369,900
May 17, 202419.5719.7319.4319.4918.633,483,500
May 16, 202419.4419.6419.3019.6218.752,713,900
May 15, 202419.9019.9319.3019.3718.513,440,600
May 14, 202419.9420.1019.4719.9219.043,999,600
May 13, 202419.5820.0019.4319.5418.684,324,900
May 10, 202419.5419.6019.2519.3518.492,129,400
May 9, 202419.1719.4519.1119.4518.592,802,600
May 8, 202419.1619.2318.8619.0618.223,160,000
May 7, 202419.7019.8919.4019.4018.543,448,000
May 6, 202419.6519.8619.3519.5818.713,901,700
May 3, 202419.4419.6119.1319.5218.664,302,400
May 2, 202418.3919.1318.3819.1218.274,216,000
May 1, 202418.4118.5518.0218.1517.354,463,900
Apr 30, 202418.3618.5818.2918.4317.613,322,000
Apr 29, 202418.5018.6418.3618.5617.743,890,700
Apr 26, 202418.3418.6118.1818.4317.613,817,800
Apr 25, 202418.4518.5518.2818.3517.543,743,400
Apr 24, 202418.9518.9918.6818.7317.903,290,900
Apr 23, 202418.7619.3418.6619.0218.184,008,900
Apr 22, 202418.6718.9318.5018.7517.926,110,300

Related Tickers

KSS Kohl's Corporation
6.97
-0.78%
 
JWN Nordstrom, Inc.
24.00
+0.78%
 
DDS Dillard's, Inc.
320.43
+1.74%
 
DDT Dillards Capital Trust I CAP SECS 7.5%
25.48
-0.00%
 
DOU.DE Douglas AG
9.58
+0.84%
 
MKS.L Marks and Spencer Group plc
407.10
-1.02%
 
WN30.F Woolworths Holdings Limited
2.4400
-1.61%
 
KSS.MX Kohl's Corporation
122.00
0.00%
 
0097.HK HENDERSON INV
0.112
+0.90%
 
CBDBY Companhia Brasileira De Distribuicao
0.6000
+7.80%