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

Vienna - Delayed Quote EUR

Macy's, Inc. (MACY.VI)

Compare
9.71
-0.24
(-2.42%)
As of 9:05:29 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.719.719.719.719.71-
Apr 16, 20259.799.959.799.959.95-
Apr 15, 20259.9510.189.9510.0410.04850
Apr 14, 20259.9410.289.9410.0410.04-
Apr 11, 202510.0910.119.709.709.70850
Apr 10, 202510.7910.799.949.949.941,520
Apr 9, 20258.949.248.949.249.241,630
Apr 8, 202510.1510.219.769.769.76882
Apr 7, 20259.8310.099.819.819.815,780
Apr 4, 202510.3310.379.8510.3110.31850
Apr 3, 202511.5611.5610.2110.2110.212,312
Apr 2, 202511.9212.0211.7812.0212.02-
Apr 1, 202511.6612.0111.6212.0112.01-
Mar 31, 202511.8011.8011.6411.7011.70-
Mar 28, 202512.1712.2411.7811.7811.78-
Mar 27, 202512.3812.3812.1412.1412.14-
Mar 26, 202512.6212.6212.3312.3312.33-
Mar 25, 202512.8312.8412.7112.7112.71-
Mar 24, 202512.3012.6112.2712.6112.61-
Mar 21, 202512.3212.3612.3112.3612.36-
Mar 20, 202512.5612.6512.4812.4812.48-
Mar 19, 202512.5112.5912.3812.4612.46560
Mar 18, 202512.5912.7912.5612.6312.63-
Mar 17, 202512.0012.6011.9612.5512.551,182
Mar 14, 2025 0.16 Dividend
Mar 14, 202512.5612.5611.9411.9411.94-
Mar 13, 202512.5912.5912.5912.5912.41-
Mar 12, 202512.6212.6712.5912.5912.41-
Mar 11, 202512.9412.9412.5412.5412.36-
Mar 10, 202512.9713.1712.8413.1712.98591
Mar 7, 202512.1012.7612.1012.7612.58-
Mar 6, 202512.3712.6112.1812.3112.131,773
Mar 5, 202512.7112.7112.2812.2812.11-
Mar 4, 202513.4113.4112.6312.6312.45-
Mar 3, 202513.7813.8313.5913.5913.39-
Feb 28, 202513.5613.5713.4913.5613.36-
Feb 27, 202513.9113.9913.6313.6313.44-
Feb 26, 202513.9514.1213.9514.1213.91-
Feb 25, 202514.4314.4314.0614.0613.85-
Feb 24, 202514.5514.5514.3714.4414.23-
Feb 21, 202515.0315.1114.8014.8014.58-
Feb 20, 202514.7714.8214.5714.8214.61-
Feb 19, 202514.8514.8514.5414.6214.40-
Feb 18, 202514.4114.6714.3914.6714.46-
Feb 17, 202514.3514.3714.3514.3614.15-
Feb 14, 202514.4214.4614.2414.2414.03-
Feb 13, 202514.1814.1814.0114.1713.96-
Feb 12, 202514.1214.2714.0214.2714.07-
Feb 11, 202514.0614.3114.0314.3114.10-
Feb 10, 202513.6714.0413.6714.0413.83-
Feb 7, 202514.0014.2613.7313.7313.54-
Feb 6, 202514.4914.5114.2414.2414.04-
Feb 5, 202514.4814.4814.2014.2013.99-
Feb 4, 202514.8314.8314.6914.7814.56-
Feb 3, 202515.0015.0014.6514.8814.661,182
Jan 31, 202515.0915.2515.0915.0914.87-
Jan 30, 202514.8314.9414.8214.9414.72-
Jan 29, 202514.9215.0514.9214.9214.71-
Jan 28, 202514.6214.7014.6214.7014.49-
Jan 27, 202514.5514.5514.3914.5214.31591
Jan 24, 202514.3314.6914.3314.6914.48-
Jan 23, 202514.0314.2613.9814.2614.06-
Jan 22, 202513.8413.9013.7913.9013.70-
Jan 21, 202513.5513.9113.5513.9113.71-
Jan 20, 202513.5613.5613.5313.5313.33-
Jan 17, 202513.5513.6613.5013.6013.40-
Jan 16, 202513.4413.7013.4213.7013.51-
Jan 15, 202513.6413.7213.4513.4513.26-
Jan 14, 202514.3014.3613.8413.8413.64-
Jan 13, 202515.5015.5514.5214.5214.311,402
Jan 10, 202515.5315.5315.3615.3615.14-
Jan 9, 202515.5115.5415.5115.5415.32-
Jan 8, 202515.8515.8915.3115.3115.09-
Jan 7, 202515.8816.1415.7515.7515.522,364
Jan 6, 202516.2616.3816.1516.2916.06-
Jan 3, 202516.6916.6915.8615.8615.63-
Jan 2, 202516.3816.4816.3316.3316.10-
Dec 30, 202416.7916.7916.6216.6216.38-
Dec 27, 202417.1017.1616.9416.9416.69-
Dec 23, 202415.6615.7315.6215.7015.47-
Dec 20, 202415.2415.6615.1415.6615.44-
Dec 19, 202415.4015.4415.3215.3215.10-
Dec 18, 202415.9615.9715.6415.6415.42-
Dec 17, 202415.9515.9915.7315.7315.50-
Dec 16, 202415.7716.2215.7716.2215.98-
Dec 13, 2024 0.15 Dividend
Dec 13, 202415.5915.8015.4315.8015.58-
Dec 12, 202415.1315.1315.1315.1314.74-
Dec 11, 202415.9215.9214.1715.1314.743,865
Dec 10, 202415.8816.0315.8115.9615.54727
Dec 9, 202415.5615.9815.5615.8815.471,454
Dec 6, 202415.5315.7415.5215.5215.12-
Dec 5, 202415.9915.9915.6415.6415.23-
Dec 4, 202415.8015.8515.7015.7015.29-
Dec 3, 202416.1316.1315.6915.6915.28-
Dec 2, 202415.4316.0315.4316.0315.61-
Nov 29, 202415.1615.4315.1615.4315.03-
Nov 28, 202415.1815.1915.1715.1814.79-
Nov 27, 202414.9915.1914.9915.1214.73727
Nov 26, 202415.1315.3115.0215.3114.911,010
Nov 25, 202415.7315.7514.8815.0214.644,976
Nov 22, 202414.3115.5414.3115.5415.14-
Nov 21, 202413.8414.0913.8414.0913.72-
Nov 20, 202414.4014.4213.9513.9513.591,217
Nov 19, 202414.4914.4914.2614.3513.98-
Nov 18, 202414.6414.6414.4114.4114.03-
Nov 15, 202414.6214.7014.6114.6614.28-
Nov 14, 202414.2914.7514.2914.7514.37-
Nov 13, 202414.2114.3914.2114.3914.02-
Nov 12, 202414.4814.5014.2014.2713.90-
Nov 11, 202414.7014.8914.5914.5914.21-
Nov 8, 202415.2615.2714.7614.7614.38-
Nov 7, 202414.8615.1714.8415.1714.78-
Nov 6, 202414.5814.7914.4114.7114.33250
Nov 5, 202413.9713.9713.9013.9113.55-
Nov 4, 202413.9914.0313.9914.0113.65-
Nov 1, 202414.1314.3514.1314.3513.98-
Oct 31, 202414.1214.2014.0114.0913.72-
Oct 30, 202414.3814.3914.2014.2013.83-
Oct 29, 202414.3714.5214.3514.5214.15-
Oct 28, 202414.2814.4214.2814.3914.02-
Oct 25, 202414.2614.3514.2614.3213.95-
Oct 24, 202414.4614.4614.2914.3313.96-
Oct 23, 202414.5214.5714.3314.3313.96-
Oct 22, 202414.8114.8114.4414.4414.07-
Oct 21, 202414.9314.9714.7814.7814.39-
Oct 18, 202415.0315.1814.8614.8614.47-
Oct 17, 202415.0015.0814.8914.9614.58-
Oct 16, 202414.3714.7714.3714.7714.39-
Oct 15, 202414.2214.6814.0514.6814.30-
Oct 14, 202414.4914.4914.2214.2213.85-
Oct 11, 202414.0914.2514.0714.2513.88-
Oct 10, 202414.0814.1714.0314.1713.81-
Oct 9, 202413.8714.0613.8714.0613.70-
Oct 8, 202413.9814.0213.9114.0213.65-
Oct 7, 202414.3914.3914.0914.0913.73-
Oct 4, 202413.9014.3013.9014.2713.91-
Oct 3, 202413.9813.9813.7713.9213.56-
Oct 2, 202413.9314.1113.8914.1113.74727
Oct 1, 202414.0814.1913.7913.8413.49727
Sep 30, 202413.6214.0413.6014.0413.68-
Sep 27, 202413.6113.7613.6113.7613.41-
Sep 26, 202413.4413.5313.3913.3913.04-
Sep 25, 202413.4313.4613.4113.4113.06-
Sep 24, 202413.6313.7113.6313.6313.28-
Sep 23, 202413.7113.8113.4713.4713.12-
Sep 20, 202413.7013.7613.7013.7313.38-
Sep 19, 202413.6813.9613.6813.7713.42-
Sep 18, 202413.5913.5913.4913.5313.18-
Sep 17, 202413.4813.6313.4713.5913.24-
Sep 16, 202413.5413.5513.4913.5113.16-
Sep 13, 2024 0.15 Dividend
Sep 13, 202413.0913.5813.0913.5813.23-
Sep 12, 202412.9212.9212.9212.9212.41-
Sep 11, 202412.9312.9912.9212.9212.41-
Sep 10, 202413.1613.1813.0613.0612.5550
Sep 9, 202413.2413.3813.1613.3812.86-
Sep 6, 202413.3613.3813.1813.1812.67-
Sep 5, 202413.8313.8913.5513.5513.02-
Sep 4, 202414.0114.0313.9414.0113.47-
Sep 3, 202414.0614.1813.9314.1813.63-
Sep 2, 202414.0514.0614.0514.0613.51-
Aug 30, 202414.0614.2714.0214.0213.47-
Aug 29, 202413.7114.2013.7114.2013.64-
Aug 28, 202413.8313.9413.7813.8513.31-
Aug 27, 202414.1114.1314.0314.0413.49-
Aug 26, 202414.2714.3614.1514.1513.60-
Aug 23, 202413.7114.2413.7114.2413.68-
Aug 22, 202414.0314.0313.8513.9613.42-
Aug 21, 202416.0216.0213.9714.0813.536,750
Aug 20, 202416.0816.0815.9516.0615.43-
Aug 19, 202416.0416.1316.0316.1315.50-
Aug 16, 202415.5015.9115.4415.9115.29-
Aug 15, 202414.6415.3414.5515.3114.721,150
Aug 14, 202414.6014.6214.5314.5313.97-
Aug 13, 202414.5014.5414.2614.5413.98-
Aug 12, 202414.2614.5014.2614.5013.94-
Aug 9, 202414.4714.4714.2514.2513.69-
Aug 8, 202413.8514.3713.8514.3713.81800
Aug 7, 202414.2814.4914.1814.1813.62300
Aug 6, 202414.0714.1013.9514.1013.55-
Aug 5, 202414.1614.2513.5713.8013.265,260
Aug 2, 202415.4215.4214.5514.5513.98-
Aug 1, 202415.9816.1315.6215.6215.01-
Jul 31, 202416.0916.0916.0016.0415.42-
Jul 30, 202415.4915.9115.4915.9115.29-
Jul 29, 202415.3215.5715.3215.5714.96-
Jul 26, 202415.2015.2915.2015.2714.68-
Jul 25, 202415.2415.2415.1615.1614.57-
Jul 24, 202415.4315.4315.2015.2014.61-
Jul 23, 202415.2115.3615.1515.3614.77-
Jul 22, 202415.0715.1015.0215.0814.49-
Jul 19, 202415.1215.2415.1215.2414.65-
Jul 18, 202415.4515.4515.3115.3114.71-
Jul 17, 202415.3915.3915.2615.3014.70575
Jul 16, 202415.5715.6715.3715.5614.951,550
Jul 15, 202417.6217.6214.9015.2514.652,300
Jul 12, 202417.7918.0017.6017.6016.92-
Jul 11, 202417.4218.0317.3918.0317.33-
Jul 10, 202417.5517.5717.4517.4516.77-
Jul 9, 202417.5517.6117.5517.6116.93-
Jul 8, 202418.2018.2017.6317.6316.94-
Jul 5, 202416.8018.2916.8018.2917.581,725
Jul 4, 202418.5018.5018.3118.3117.59-
Jul 3, 202416.6016.9316.6016.9316.27-
Jul 2, 202417.0617.0616.9416.9416.28-
Jul 1, 202417.9417.9417.1317.1316.46-
Jun 28, 202417.3817.6617.3817.6616.97-
Jun 27, 202417.8017.8017.4117.4116.73245
Jun 26, 202418.2218.2217.8817.8817.18617
Jun 25, 202417.7617.7917.7617.7917.10-
Jun 24, 202417.1017.4717.1017.4716.79-
Jun 21, 202417.1817.1917.1217.1916.52549
Jun 20, 202416.8717.1716.8317.1516.481,707
Jun 19, 202416.7816.7816.7816.7816.12-
Jun 18, 202417.1917.2717.1517.1516.48549
Jun 17, 202417.1817.1817.1417.1416.47-
Jun 14, 2024 0.15 Dividend
Jun 14, 202417.5317.5317.3417.3416.67-
Jun 13, 202417.5617.5617.5617.5616.71-
Jun 12, 202417.5617.5617.5617.5616.71-
Jun 11, 202417.3117.3817.3117.3816.54-
Jun 10, 202417.1117.2417.1117.2416.41-
Jun 7, 202416.9817.0816.9317.0816.25200
Jun 6, 202417.3417.3416.9916.9916.16-
Jun 5, 202416.8816.9316.8816.9316.11-
Jun 4, 202417.2717.2716.8816.8816.07-
Jun 3, 202418.0218.0217.3617.3616.522,767
May 31, 202417.6417.8517.6417.8516.98-
May 30, 202418.1518.1517.6417.6416.791,098
May 29, 202418.7018.7018.4718.4717.58-
May 28, 202418.3618.9018.3618.9017.9940
May 27, 202418.6618.6618.3518.3517.46374
May 24, 202418.5318.8018.5318.8017.89549
May 23, 202418.6218.6218.4818.4817.58-
May 22, 202418.1918.7018.1918.7017.79321
May 21, 202417.5517.7217.1017.4616.623,294
May 20, 202418.0118.0117.8917.8917.03-
May 17, 202418.0318.0518.0318.0517.18-
May 16, 202417.7717.9217.7717.9217.05549
May 15, 202418.3718.3718.0518.0517.17-
May 14, 202418.3518.3818.1018.1017.23390
May 13, 202417.9718.3017.9718.3017.41-
May 10, 202418.3118.3117.9417.9417.07-
May 9, 202417.6917.9217.6917.9217.06-
May 8, 202418.0318.0317.7017.7016.84549
May 7, 202418.1518.1518.1118.1117.23-
May 6, 202418.1618.1618.0418.0417.17-
May 3, 202417.7717.8317.7717.8316.97-
May 2, 202416.9717.6116.9717.6116.76-
Apr 30, 202417.4217.4217.2817.2816.44-
Apr 29, 202417.1817.2817.1817.2816.44549
Apr 26, 202417.2117.2117.1117.1416.31549
Apr 25, 202417.3617.3617.1217.1216.29-
Apr 24, 202417.8017.8017.6517.6516.80-
Apr 23, 202417.7117.8017.7117.8016.94-
Apr 22, 202417.5117.5117.5117.5116.66-
Apr 19, 202417.7517.7517.7517.7516.89-
Apr 18, 202417.8217.9217.8017.9217.05549
Apr 17, 202417.8317.8317.7317.7316.87-

Related Tickers

KHP.F Kohl's Corporation
5.43
-1.34%
 
DDS Dillard's, Inc.
314.06
-0.66%
 
KSS Kohl's Corporation
6.13
-2.08%
 
JWN Nordstrom, Inc.
23.86
-0.75%