MACY'S, INC. (NYSE:M)
17.48 USD 
+0.35 (+2.04%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for M -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $17.69 | $17.09 | $17.48 | 15,201,619 | +2.04%  |
| 12/01/2023 | $17.14 | $15.78 | $17.13 | 20,895,096 | +8.01% |
| 11/30/2023 | $15.98 | $15.47 | $15.86 | 12,782,287 | +1.41% |
| 11/29/2023 | $15.89 | $15.11 | $15.64 | 14,284,803 | +4.55% |
| 11/28/2023 | $15.00 | $14.54 | $14.96 | 14,732,715 | +0.40% |
| 11/27/2023 | $14.96 | $14.49 | $14.90 | 18,579,152 | +0.20% |
| 11/24/2023 | $15.02 | $14.60 | $14.87 | 8,888,440 | +0.20% |
| 11/22/2023 | $15.06 | $14.68 | $14.84 | 13,365,250 | -0.80%  |
| 11/21/2023 | $14.97 | $14.36 | $14.96 | 15,572,111 | 0.00% |
| 11/20/2023 | $15.12 | $14.28 | $14.96 | 21,266,289 | +3.60% |
| 11/17/2023 | $14.44 | $13.51 | $14.44 | 27,433,993 | +8.33% |
| 11/16/2023 | $14.43 | $13.10 | $13.33 | 53,446,046 | +5.71% |
| 11/15/2023 | $12.88 | $12.07 | $12.61 | 28,734,527 | +7.50% |
| 11/14/2023 | $11.93 | $10.99 | $11.73 | 20,049,573 | +9.22% |
| 11/13/2023 | $10.95 | $10.59 | $10.74 | 15,983,179 | -2.10% |
| 11/10/2023 | $11.16 | $10.72 | $10.97 | 12,918,858 | -1.08% |
| 11/09/2023 | $11.69 | $11.04 | $11.09 | 13,088,643 | -3.90% |
| 11/08/2023 | $12.37 | $11.49 | $11.54 | 15,198,500 | -7.01% |
| 11/07/2023 | $12.66 | $12.35 | $12.41 | 8,628,025 | -0.96% |
| 11/06/2023 | $13.02 | $12.35 | $12.53 | 10,622,677 | -28.32% |