U.S. markets open in 7 hours 52 minutes

Macy's, Inc. (M)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
14.95-0.05 (-0.33%)
Al cierre: 04:00PM EDT
15.00 +0.05 (+0.33%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 sept 202414.9915.1414.9414.9514.953,691,600
13 sept 202414.8015.2214.7615.0015.006,098,200
13 sept 20240.174 Dividendo
12 sept 202414.6414.7214.3414.6914.523,822,300
11 sept 202414.3714.6514.0614.6214.454,494,000
10 sept 202414.5014.5514.2014.3114.144,464,700
09 sept 202414.6014.8114.4914.5114.346,221,400
06 sept 202414.8614.9514.5014.6114.444,870,500
05 sept 202415.3415.4014.8614.8714.696,463,600
04 sept 202415.5015.6715.1415.3015.125,359,100
03 sept 202415.4115.8315.3815.4915.316,306,400
30 ago 202415.7715.8715.4615.5715.395,960,900
29 ago 202415.4515.8015.3115.5715.395,777,800
28 ago 202415.4315.5815.2215.3815.205,764,300
27 ago 202415.6615.7215.3315.3615.185,668,000
26 ago 202415.9316.0315.7415.7615.575,510,000
23 ago 202415.3616.0415.2715.9615.779,980,900
22 ago 202415.5115.6415.1115.1714.9911,779,100
21 ago 202415.9115.9915.2515.4515.2734,994,400
20 ago 202417.7817.9717.6417.7417.537,277,100
19 ago 202417.7018.0017.6817.8217.615,142,100
16 ago 202416.9417.7716.9317.7017.495,959,100
15 ago 202416.6517.0216.5716.9816.786,937,600
14 ago 202416.1616.1615.9016.0815.892,830,700
13 ago 202415.7116.1515.5116.0415.854,136,400
12 ago 202415.6816.1015.5915.8115.623,614,400
09 ago 202415.7015.7115.3715.5815.403,892,100
08 ago 202415.2915.7915.2815.7615.573,876,700
07 ago 202415.8115.8415.0215.2215.044,270,600
06 ago 202415.3015.7015.0815.5115.336,144,400
05 ago 202414.9015.2614.5915.1815.008,417,900
02 ago 202416.4216.4215.6715.9315.745,438,400
01 ago 202417.3917.4416.5716.7816.584,778,600
31 jul 202417.4017.5317.2117.2817.085,113,500
30 jul 202417.1317.4316.9617.3017.105,681,100
29 jul 202416.7017.1216.4517.0916.895,949,000
26 jul 202416.6216.6816.4716.5716.374,790,600
25 jul 202416.4216.6616.2016.4616.274,436,300
24 jul 202416.6716.7016.3216.4816.285,444,900
23 jul 202416.4816.9716.4416.8116.615,084,200
22 jul 202416.3916.6916.1816.5516.356,098,300
19 jul 202416.4616.6516.2716.3716.186,350,900
18 jul 202416.7116.9116.3616.4516.266,916,600
17 jul 202416.6616.9716.6516.8116.617,766,400
16 jul 202417.0217.0516.7616.8116.6110,255,000
15 jul 202416.3317.0016.0716.8516.6523,510,800
12 jul 202419.5819.6119.0619.0918.863,394,200
11 jul 202419.0019.7119.0019.5519.324,390,500
10 jul 202418.9619.1618.8118.8218.603,582,700
09 jul 202418.9619.3118.8018.8718.653,906,700
08 jul 202419.4919.7118.9018.9318.716,178,200
05 jul 202419.3620.4719.2819.6419.4117,255,300
03 jul 202418.0018.4317.8817.9317.723,687,700
02 jul 202418.3218.5617.7717.8217.615,539,000
01 jul 202419.0519.1518.2418.2518.035,248,100
28 jun 202418.6019.2018.6019.2018.974,711,400
27 jun 202418.7518.7618.4618.7018.484,332,000
26 jun 202419.4019.4018.9619.0718.843,527,600
25 jun 202419.0319.4918.8719.4719.243,851,400
24 jun 202418.4019.1418.2719.0318.805,896,600
21 jun 202418.4318.4618.1818.3018.086,082,900
20 jun 202418.2018.4818.1718.3318.114,282,000
18 jun 202418.4418.4918.2218.2318.012,826,900
17 jun 202418.3718.5618.2718.4218.203,561,600
14 jun 202418.6518.7518.3118.3618.143,919,400
14 jun 20240.174 Dividendo
13 jun 202419.2319.4118.9519.0118.613,906,100
12 jun 202419.2019.2918.9119.2618.863,766,000
11 jun 202418.5218.8618.3418.7318.343,081,500
10 jun 202418.2518.7418.1718.6518.263,384,000
07 jun 202418.3918.6818.2618.4318.053,330,300
06 jun 202418.8218.8218.3118.4018.024,043,900
05 jun 202418.3419.0218.0818.8718.486,292,800
04 jun 202418.7118.7318.2018.2317.855,772,700
03 jun 202419.6319.6718.5018.8118.426,361,500
31 may 202419.2819.6119.1119.4819.074,686,400
30 may 202419.4219.5318.8419.1418.744,989,100
29 may 202420.1420.1419.7419.7519.343,374,800
28 may 202420.2420.7020.1320.3819.954,482,200
24 may 202420.1820.4920.0620.1819.763,437,600
23 may 202420.1220.1819.7120.0619.643,707,300
22 may 202419.7420.6219.6420.1219.709,569,600
21 may 202419.6020.1118.6720.0819.6617,148,900
20 may 202419.5319.6719.0419.1018.706,369,900
17 may 202419.5719.7319.4319.4919.083,483,500
16 may 202419.4419.6419.3019.6219.212,713,900
15 may 202419.9019.9319.3019.3718.973,440,600
14 may 202419.9420.1019.4719.9219.503,999,600
13 may 202419.5820.0019.4319.5419.134,324,900
10 may 202419.5419.6019.2519.3518.952,129,400
09 may 202419.1719.4519.1119.4519.042,802,600
08 may 202419.1619.2318.8619.0618.663,160,000
07 may 202419.7019.8919.4019.4018.993,448,000
06 may 202419.6519.8619.3519.5819.173,901,700
03 may 202419.4419.6119.1319.5219.114,302,400
02 may 202418.3919.1318.3819.1218.724,216,000
01 may 202418.4118.5518.0218.1517.774,463,900
30 abr 202418.3618.5818.2918.4318.053,322,000
29 abr 202418.5018.6418.3618.5618.173,890,700
26 abr 202418.3418.6118.1818.4318.053,817,800
*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...