U.S. markets close in 6 hours 25 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.67+0.14 (+0.73%)
A partir del 09:35AM EDT. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202418.9718.8118.6718.6718.67119,225
19 abr 202418.9719.1918.5018.5318.534,794,700
18 abr 202419.0919.1918.8719.0419.047,579,600
17 abr 202419.1119.2918.8419.0119.014,156,500
16 abr 202418.9619.1218.6318.9918.995,140,600
15 abr 202419.4819.6418.6218.8918.894,554,600
12 abr 202419.7619.8219.2019.3019.305,452,000
11 abr 202420.2320.4519.5619.9319.939,459,900
10 abr 202419.4320.2119.2020.1920.196,847,400
09 abr 202419.5719.8219.4319.6919.695,343,000
08 abr 202418.5119.5718.4319.5519.556,147,800
05 abr 202418.4018.6018.3118.5818.585,591,900
04 abr 202419.1219.1518.2918.4118.417,207,200
03 abr 202419.1519.1918.8018.8618.869,668,200
02 abr 202419.2319.3319.0019.0619.068,356,400
01 abr 202419.7819.9019.4619.5419.545,437,600
28 mar 202419.7720.0519.6519.9919.998,343,300
27 mar 202419.2519.9419.1419.8519.856,063,000
26 mar 202419.6519.7119.0819.0819.087,171,400
25 mar 202420.5620.7119.6219.6319.636,205,200
22 mar 202420.7920.7920.2520.2520.256,577,200
21 mar 202421.2721.3120.7720.7920.795,316,700
20 mar 202421.5421.6021.0621.2021.207,122,900
19 mar 202421.1022.1021.0321.5421.5410,666,500
18 mar 202421.2521.3220.9621.2421.247,422,200
15 mar 202421.4021.7521.1521.1921.1912,445,900
14 mar 202421.2421.6521.1421.5021.509,822,700
14 mar 20240.174 Dividendo
13 mar 202420.9021.3720.8320.9520.786,724,700
12 mar 202420.4221.1320.3020.8620.698,225,000
11 mar 202421.2121.5020.5520.5520.388,812,400
08 mar 202420.5021.4820.1921.1520.9713,547,400
07 mar 202420.2120.4619.9620.3420.175,637,500
06 mar 202420.2920.4719.9520.0219.858,010,500
05 mar 202420.1920.7919.8120.2820.119,831,900
04 mar 202420.6121.2320.3220.4520.2818,827,100
01 mar 202417.4818.0417.2518.0117.868,286,100
29 feb 202418.3618.4717.1117.4417.3018,146,600
28 feb 202419.6019.7418.4118.4118.2611,990,700
27 feb 202419.2020.7619.1619.9519.7818,806,700
26 feb 202419.4019.5819.2119.3019.1411,898,200
23 feb 202419.1319.6818.9819.5019.3410,288,500
22 feb 202419.0619.1718.9319.1218.967,760,600
21 feb 202419.0719.1718.7618.9918.837,862,000
20 feb 202419.1819.3819.0819.2619.106,644,800
16 feb 202419.2719.6819.2519.4619.303,693,400
15 feb 202419.4219.8119.3719.6019.446,589,900
14 feb 202419.1719.3618.8619.2719.116,930,800
13 feb 202418.8219.0618.5018.9618.807,932,500
12 feb 202419.1619.6819.1619.5819.425,064,400
09 feb 202419.1619.2318.8919.0818.924,769,100
08 feb 202418.6219.3118.5819.2419.085,794,500
07 feb 202418.6418.7918.4218.5418.394,145,900
06 feb 202418.2718.8618.1918.6418.496,238,300
05 feb 202418.3118.4918.0418.3618.215,510,800
02 feb 202418.6018.7518.3118.6318.487,366,300
01 feb 202418.5118.5518.0418.4418.294,748,500
31 ene 202418.4718.7818.2618.2918.145,042,300
30 ene 202418.4518.7318.3018.6318.485,587,500
29 ene 202418.8418.9118.4118.6718.519,519,700
26 ene 202418.8519.1018.7718.9018.748,854,600
25 ene 202418.8019.0418.5918.8218.6614,332,800
24 ene 202418.3518.5118.0818.1417.997,394,700
23 ene 202418.7418.8217.7918.1918.0412,181,300
22 ene 202417.7818.4217.6818.2618.1115,771,000
19 ene 202417.8217.8317.1417.6317.4811,887,000
18 ene 202418.0318.2017.4517.9317.787,365,600
17 ene 202417.9018.0217.7517.8617.716,026,100
16 ene 202418.2218.2217.8918.1718.0210,154,100
12 ene 202418.8218.8518.3018.5418.396,949,600
11 ene 202418.9118.9418.4618.6218.4711,764,400
10 ene 202419.0319.1218.7218.9818.824,852,800
09 ene 202419.0619.2218.9219.0518.894,286,200
08 ene 202418.8919.3018.8019.1118.954,589,400
05 ene 202418.7419.4418.6918.8218.667,163,200
04 ene 202418.8819.0618.7518.7818.625,399,600
03 ene 202419.4319.4518.5618.9418.7810,594,500
02 ene 202419.9220.2019.5219.7619.609,410,000
29 dic 202320.2020.3820.1020.1219.954,917,900
28 dic 202319.8720.4019.8620.3520.185,257,100
27 dic 202320.3520.3819.8520.1019.935,671,800
26 dic 202320.0020.3919.9820.3220.157,122,200
22 dic 202319.8420.1119.6519.9919.825,108,300
21 dic 202320.0220.1419.8120.0819.915,907,700
20 dic 202320.2120.3919.8219.8319.678,437,200
19 dic 202320.2220.5020.0020.2620.099,517,500
18 dic 202319.9220.2319.6520.0619.8912,033,900
15 dic 202319.7319.8919.4419.7119.5513,268,300
14 dic 202319.9520.1819.3619.6219.4611,778,600
14 dic 20230.165 Dividendo
13 dic 202319.0819.6218.4219.5419.2119,022,700
12 dic 202320.1820.2018.9919.0518.7327,056,800
11 dic 202319.9421.2419.5220.7720.4267,584,600
08 dic 202316.9517.4516.8717.3917.1011,933,000
07 dic 202316.4017.1316.3616.9916.719,494,700
06 dic 202316.5416.8316.3516.3716.1011,302,800
05 dic 202317.2117.2816.4516.4616.1914,761,000
04 dic 202317.1317.6917.0917.4817.1915,201,600
01 dic 202315.8317.1415.7817.1316.8420,883,800
30 nov 202315.7615.9815.4715.8615.6012,782,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...