Macy's (M)

Historical Prices For Macy's (M)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	10.91	11.61	10.77	11.38	14,091,831	11.38
4/03/2025	11.90	12.17	11.03	11.41	15,171,645	11.41
4/02/2025	12.73	13.30	12.72	13.19	6,323,945	13.19
4/01/2025	12.80	13.05	12.70	12.87	7,150,612	12.87
3/31/2025	12.51	12.82	12.48	12.56	6,540,723	12.56
3/28/2025	13.14	13.14	12.69	12.81	6,443,327	12.81
3/27/2025	13.20	13.41	13.04	13.18	6,655,415	13.18
3/26/2025	13.50	13.64	13.12	13.27	5,827,961	13.27
3/25/2025	13.92	13.95	13.55	13.58	5,146,291	13.58
3/24/2025	13.41	13.94	13.40	13.94	6,405,745	13.94
3/21/2025	13.12	13.44	13.11	13.24	5,727,740	13.24
3/20/2025	13.46	13.74	13.37	13.37	4,710,711	13.37
3/19/2025	13.60	13.77	13.41	13.64	5,316,841	13.64
3/18/2025	13.93	14.05	13.55	13.56	5,332,351	13.56
3/17/2025	13.26	13.93	13.22	13.81	8,056,890	13.81
3/14/2025	13.64	13.66	12.96	13.08	9,058,098	13.08
3/13/2025	13.98	14.07	13.59	13.64	6,499,830	13.46
3/12/2025	13.90	14.04	13.67	13.92	7,346,358	13.73
3/11/2025	13.90	14.07	13.56	13.71	7,965,081	13.53
3/10/2025	14.01	14.43	13.92	14.07	10,075,566	13.88
3/07/2025	13.13	14.19	13.12	14.06	13,837,664	13.87
3/06/2025	12.65	13.63	12.60	13.22	18,483,608	13.04
3/05/2025	13.42	13.56	13.12	13.31	11,987,047	13.13
3/04/2025	13.78	13.85	13.23	13.36	11,109,644	13.18
3/03/2025	14.45	14.70	13.93	14.01	8,471,085	13.82
2/28/2025	14.05	14.38	13.96	14.35	8,692,275	14.16
2/27/2025	14.56	14.67	14.04	14.06	6,320,084	13.87
2/26/2025	14.84	14.88	14.48	14.51	4,135,320	14.32
2/25/2025	14.98	15.26	14.54	14.56	4,968,197	14.37
2/24/2025	15.03	15.47	14.93	14.96	5,251,073	14.76
2/21/2025	15.83	15.86	14.96	14.97	5,554,230	14.77
2/20/2025	15.32	15.82	15.26	15.78	5,950,267	15.57
2/19/2025	15.14	15.42	15.09	15.33	4,415,731	15.13
2/18/2025	15.01	15.42	14.93	15.31	4,592,330	15.11
2/14/2025	15.15	15.29	14.89	15.04	4,206,292	14.84
2/13/2025	14.67	15.14	14.51	15.11	5,133,576	14.91
2/12/2025	14.53	14.89	14.42	14.78	5,073,039	14.58
2/11/2025	14.58	14.85	14.51	14.67	3,341,284	14.47
2/10/2025	14.36	14.69	14.18	14.53	4,746,258	14.34
2/07/2025	14.66	14.66	14.12	14.27	5,853,221	14.08
2/06/2025	15.11	15.13	14.48	14.60	4,704,632	14.41
2/05/2025	15.07	15.10	14.73	14.88	4,271,933	14.68
2/04/2025	15.17	15.40	14.97	15.08	4,024,924	14.88
2/03/2025	15.00	15.40	14.95	15.23	6,356,258	15.03
1/31/2025	15.80	15.94	15.48	15.58	6,019,508	15.37
1/30/2025	15.50	15.80	15.37	15.77	4,370,884	15.56
1/29/2025	15.67	15.68	15.29	15.40	4,558,267	15.19
1/28/2025	15.30	15.68	15.20	15.67	5,360,644	15.46
1/27/2025	15.29	15.57	15.04	15.28	5,716,573	15.08
1/24/2025	15.17	15.56	15.04	15.36	8,232,535	15.15
1/23/2025	14.51	15.05	14.49	15.03	6,440,108	14.83
1/22/2025	14.42	14.63	14.22	14.60	7,447,069	14.41
1/21/2025	14.06	14.59	14.06	14.38	9,137,295	14.19
1/17/2025	14.05	14.16	13.90	13.99	6,079,047	13.80
1/16/2025	13.80	14.21	13.76	13.87	8,434,689	13.68
1/15/2025	14.15	14.29	13.66	13.79	14,989,785	13.61
1/14/2025	14.70	14.71	14.01	14.02	11,536,691	13.83
1/13/2025	15.81	15.81	14.52	14.56	13,094,176	14.37
1/10/2025	15.93	16.13	15.62	15.84	7,325,026	15.63
1/08/2025	16.15	16.24	15.52	16.03	6,199,065	15.82
1/07/2025	16.65	16.93	16.13	16.36	6,335,790	16.14
1/06/2025	16.92	17.33	16.38	16.40	7,370,612	16.18