Macy's, Inc. (M.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:36AM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 02 May 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 10 |
| 30 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 29 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 26 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 25 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 24 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 23 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 22 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 19 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 18 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 17 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 16 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 15 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 12 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 11 Apr 2024 | 326.34 | 326.34 | 326.34 | 326.34 | 326.34 | - |
| 10 Apr 2024 | 326.33 | 326.34 | 326.33 | 326.34 | 326.34 | 1,562 |
| 09 Apr 2024 | 315.50 | 318.70 | 315.50 | 318.70 | 318.70 | 139 |
| 08 Apr 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | 40 |
| 05 Apr 2024 | 308.00 | 308.00 | 304.75 | 304.75 | 304.75 | 3,060 |
| 04 Apr 2024 | 299.71 | 299.71 | 299.71 | 299.71 | 299.71 | 5 |
| 03 Apr 2024 | 316.62 | 316.62 | 316.62 | 316.62 | 316.62 | - |
| 02 Apr 2024 | 319.21 | 319.21 | 316.62 | 316.62 | 316.62 | 1,717 |
| 01 Apr 2024 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | 6 |
| 27 Mar 2024 | 318.00 | 325.00 | 318.00 | 325.00 | 325.00 | 73 |
| 26 Mar 2024 | 325.00 | 325.00 | 320.01 | 320.01 | 320.01 | 656 |
| 25 Mar 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
| 22 Mar 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
| 21 Mar 2024 | 353.00 | 353.50 | 353.00 | 353.50 | 353.50 | 474 |
| 20 Mar 2024 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | 118 |
| 19 Mar 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 245 |
| 15 Mar 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 14 Mar 2024 | 358.50 | 362.00 | 358.50 | 359.00 | 359.00 | 1,727 |
| 14 Mar 2024 | 0.1737 Dividend | |||||
| 13 Mar 2024 | 357.40 | 360.00 | 357.40 | 360.00 | 359.83 | 1,275 |
| 12 Mar 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.33 | 18 |
| 11 Mar 2024 | 355.50 | 355.50 | 349.75 | 351.20 | 351.03 | 1,632 |
| 08 Mar 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.83 | 296 |
| 07 Mar 2024 | 341.20 | 346.00 | 341.20 | 343.50 | 343.33 | 73 |
| 06 Mar 2024 | 344.74 | 344.74 | 340.00 | 340.00 | 339.84 | 1,502 |
| 05 Mar 2024 | 351.50 | 351.50 | 346.00 | 346.00 | 345.83 | 888 |
| 04 Mar 2024 | 354.55 | 355.00 | 346.03 | 346.03 | 345.86 | 4,357 |
| 01 Mar 2024 | 304.17 | 306.50 | 304.17 | 306.50 | 306.35 | 1,618 |
| 29 Feb 2024 | 303.58 | 303.58 | 292.70 | 298.20 | 298.06 | 1,253 |
| 28 Feb 2024 | 321.36 | 321.36 | 321.36 | 321.36 | 321.20 | 905 |
| 27 Feb 2024 | 350.00 | 350.00 | 347.00 | 347.00 | 346.83 | 266 |
| 26 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.84 | 60 |
| 23 Feb 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.84 | - |
| 22 Feb 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.84 | - |
| 21 Feb 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.84 | 5 |
| 20 Feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.84 | 173 |
| 19 Feb 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 334.74 | - |
| 16 Feb 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 334.74 | 5 |
| 15 Feb 2024 | 335.90 | 336.90 | 334.90 | 334.90 | 334.74 | 3,612 |
| 14 Feb 2024 | 330.38 | 330.38 | 329.50 | 329.50 | 329.34 | 908 |
| 13 Feb 2024 | 321.45 | 321.45 | 321.45 | 321.45 | 321.29 | 858 |
| 12 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.84 | 51 |
| 09 Feb 2024 | 335.99 | 335.99 | 326.00 | 326.00 | 325.84 | 300 |
| 08 Feb 2024 | 327.00 | 330.00 | 327.00 | 330.00 | 329.84 | 5,145 |
| 07 Feb 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.35 | 49 |
| 06 Feb 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.75 | 5,152 |
| 02 Feb 2024 | 320.50 | 320.50 | 320.20 | 320.20 | 320.05 | 272 |
| 01 Feb 2024 | 313.90 | 313.90 | 313.90 | 313.90 | 313.75 | 497 |
| 31 Jan 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 319.35 | 5,519 |
| 30 Jan 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.84 | - |
| 29 Jan 2024 | 322.50 | 323.00 | 322.50 | 323.00 | 322.84 | 19 |
| 26 Jan 2024 | 324.40 | 324.40 | 324.40 | 324.40 | 324.24 | - |
| 25 Jan 2024 | 326.00 | 326.00 | 324.40 | 324.40 | 324.24 | 10,457 |
| 24 Jan 2024 | 315.63 | 315.63 | 313.10 | 313.10 | 312.95 | 21 |
| 23 Jan 2024 | 310.70 | 313.00 | 310.70 | 313.00 | 312.85 | 5,739 |
| 22 Jan 2024 | 311.30 | 311.30 | 311.30 | 311.30 | 311.15 | 892 |
| 19 Jan 2024 | 298.90 | 300.00 | 298.90 | 300.00 | 299.86 | 39 |
| 18 Jan 2024 | 306.00 | 310.00 | 306.00 | 310.00 | 309.85 | 1,432 |
| 17 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.85 | - |
| 16 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.85 | - |
| 15 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.85 | - |
| 12 Jan 2024 | 312.00 | 312.00 | 310.00 | 310.00 | 309.85 | 382 |
| 11 Jan 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.84 | - |
| 10 Jan 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.84 | - |
| 09 Jan 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.84 | - |
| 08 Jan 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.84 | - |
| 05 Jan 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.84 | 40 |
| 04 Jan 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.84 | - |
| 03 Jan 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.84 | - |
| 02 Jan 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.84 | - |
| 29 Dec 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 339.84 | - |
| 28 Dec 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 339.84 | - |
| 27 Dec 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 339.84 | - |
| 26 Dec 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 339.84 | - |
| 22 Dec 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 339.84 | - |
| 21 Dec 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 339.84 | 350 |
| 20 Dec 2023 | 336.01 | 340.21 | 336.01 | 340.21 | 340.05 | 75 |
| 19 Dec 2023 | 353.00 | 353.00 | 343.99 | 343.99 | 343.82 | 3,011 |
| 18 Dec 2023 | 347.99 | 347.99 | 347.99 | 347.99 | 347.82 | - |
| 15 Dec 2023 | 347.99 | 347.99 | 347.99 | 347.99 | 347.82 | 26 |
| 14 Dec 2023 | 336.01 | 348.00 | 336.01 | 347.99 | 347.82 | 36 |
| 14 Dec 2023 | 0.1654 Dividend | |||||
| 13 Dec 2023 | 356.41 | 356.41 | 331.00 | 331.99 | 331.66 | 138 |
| 11 Dec 2023 | 340.00 | 370.00 | 340.00 | 362.00 | 361.65 | 27,042 |
| 08 Dec 2023 | 298.50 | 298.50 | 298.50 | 298.50 | 298.21 | 34 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.