Macy's (M)

Historical Prices For Macy's (M)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	12.52	12.58	12.35	12.52	3,638,228	12.52
7/02/2025	12.40	12.49	12.10	12.48	7,705,965	12.48
7/01/2025	11.56	12.52	11.52	12.33	14,295,600	12.33
6/30/2025	11.40	11.85	11.39	11.66	9,052,031	11.66
6/27/2025	11.29	11.63	11.15	11.35	9,485,367	11.35
6/26/2025	11.02	11.19	10.87	11.12	5,640,728	11.12
6/25/2025	10.85	11.07	10.72	11.02	6,873,091	11.02
6/24/2025	10.83	10.99	10.73	10.81	10,436,313	10.81
6/23/2025	10.91	10.97	10.54	10.64	10,916,548	10.64
6/20/2025	11.16	11.40	10.99	11.05	8,569,185	11.05
6/18/2025	11.30	11.49	11.03	11.07	7,312,326	11.07
6/17/2025	11.69	11.79	11.33	11.33	6,016,352	11.33
6/16/2025	11.44	11.89	11.36	11.88	7,999,965	11.88
6/13/2025	11.54	11.66	11.19	11.24	6,145,903	11.24
6/12/2025	11.99	12.15	11.84	11.90	6,421,240	11.72
6/11/2025	12.44	12.48	12.07	12.16	5,290,141	11.97
6/10/2025	12.30	12.62	12.24	12.37	5,407,270	12.18
6/09/2025	12.44	12.44	12.12	12.25	7,397,270	12.06
6/06/2025	12.01	12.31	11.97	12.26	5,098,829	12.07
6/05/2025	11.43	12.02	11.41	11.92	8,281,623	11.74
6/04/2025	11.53	11.65	11.44	11.45	5,929,440	11.27
6/03/2025	11.31	11.57	11.26	11.49	6,663,786	11.31
6/02/2025	11.90	11.90	11.26	11.32	9,514,198	11.15
5/30/2025	11.82	12.14	11.71	11.89	8,498,137	11.71
5/29/2025	12.08	12.36	11.85	11.94	12,945,471	11.76
5/28/2025	12.50	12.57	11.50	12.00	17,644,810	11.82
5/27/2025	11.85	12.10	11.60	12.04	12,524,139	11.86
5/23/2025	11.51	11.77	11.46	11.57	6,896,797	11.39
5/22/2025	11.68	11.96	11.66	11.92	4,895,912	11.74
5/21/2025	11.87	11.93	11.60	11.62	5,822,757	11.44
5/20/2025	12.12	12.46	12.04	12.09	5,724,639	11.91
5/19/2025	12.05	12.22	12.00	12.02	4,062,803	11.84
5/16/2025	12.05	12.34	12.05	12.23	4,855,166	12.04
5/15/2025	12.03	12.11	11.88	12.01	4,694,552	11.83
5/14/2025	12.30	12.38	12.05	12.10	5,452,180	11.91
5/13/2025	12.43	12.46	12.22	12.42	7,529,703	12.23
5/12/2025	12.54	12.85	12.15	12.34	8,129,335	12.15
5/09/2025	11.82	11.90	11.61	11.62	2,764,918	11.44
5/08/2025	11.72	12.00	11.72	11.79	4,119,871	11.61
5/07/2025	11.61	11.74	11.48	11.60	4,548,932	11.42
5/06/2025	11.68	11.72	11.46	11.50	5,770,804	11.32
5/05/2025	11.74	12.07	11.71	11.84	5,480,902	11.66
5/02/2025	11.86	11.97	11.68	11.95	5,632,366	11.77
5/01/2025	11.76	11.84	11.54	11.66	7,041,626	11.48
4/30/2025	11.11	11.46	11.01	11.42	7,951,011	11.25
4/29/2025	11.49	11.59	11.28	11.43	5,778,802	11.26
4/28/2025	11.16	11.62	11.16	11.59	6,479,526	11.41
4/25/2025	11.05	11.20	11.02	11.18	5,889,337	11.01
4/24/2025	10.95	11.04	10.76	11.02	7,946,174	10.85
4/23/2025	11.36	11.59	10.78	10.80	6,623,486	10.63
4/22/2025	10.65	11.07	10.64	10.83	5,099,070	10.66
4/21/2025	10.98	11.11	10.67	10.76	5,326,854	10.60
4/17/2025	10.93	11.22	10.86	11.13	5,521,385	10.96
4/16/2025	11.16	11.36	10.92	11.01	4,519,646	10.84
4/15/2025	11.50	11.56	11.16	11.20	5,041,718	11.03
4/14/2025	11.57	11.65	11.15	11.32	5,129,892	11.15
4/11/2025	11.35	11.46	10.94	11.37	6,652,392	11.20
4/10/2025	11.57	11.89	10.95	11.45	10,901,799	11.27
4/09/2025	9.81	12.04	9.80	11.87	13,755,665	11.69
4/08/2025	11.16	11.22	9.76	10.02	10,433,524	9.87
4/07/2025	10.82	11.51	10.56	10.85	11,508,621	10.68
4/04/2025	10.91	11.61	10.77	11.38	14,094,033	11.21