UK markets closed

Macy's, Inc. (MACY.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
18.05-0.06 (-0.31%)
At close: 05:32PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202418.3718.3718.0518.0518.05-
14 May 202418.3518.3818.1018.1018.10390
13 May 202417.9718.3017.9718.3018.30-
10 May 202418.3118.3117.9417.9417.94-
09 May 202417.6917.9217.6917.9217.92-
08 May 202418.0318.0317.7017.7017.70549
07 May 202418.1518.1518.1118.1118.11-
06 May 202418.1618.1618.0418.0418.04-
03 May 202417.7717.8317.7717.8317.83-
02 May 202416.9717.6116.9717.6117.61-
30 Apr 202417.4217.4217.2817.2817.28-
29 Apr 202417.1817.2817.1817.2817.28549
26 Apr 202417.2117.2117.1117.1417.14549
25 Apr 202417.3617.3617.1217.1217.12-
24 Apr 202417.8017.8017.6517.6517.65-
23 Apr 202417.7117.8017.7117.8017.80-
22 Apr 202417.5117.5117.5117.5117.51-
19 Apr 202417.7517.7517.7517.7517.75-
18 Apr 202417.8217.9217.8017.9217.92549
17 Apr 202417.8317.8317.7317.7317.73-
16 Apr 202417.7317.7517.7317.7517.75-
15 Apr 202418.1818.3017.7317.7317.73549
12 Apr 202418.6218.6218.2918.2918.29-
11 Apr 202418.5218.5218.4318.4318.43-
10 Apr 202418.1518.5217.8318.5218.522,414
09 Apr 202418.0118.0117.9717.9717.97-
08 Apr 202417.1117.5817.1117.5817.58-
05 Apr 202417.0617.0817.0617.0817.08-
04 Apr 202417.4317.4317.1317.1317.13-
03 Apr 202417.7017.7217.6117.6117.61548
02 Apr 202418.3418.3417.7117.7117.71-
28 Mar 202418.2818.2818.2818.2818.28-
27 Mar 202417.5918.2417.5918.2418.24-
26 Mar 202418.1918.1917.9317.9317.93-
25 Mar 202418.8518.9118.3818.3818.38548
22 Mar 202419.2519.2518.9118.9118.91-
21 Mar 202419.5619.5619.3519.3519.35-
20 Mar 202419.8419.9119.4519.4519.45548
19 Mar 202419.5119.9219.5119.9219.92548
18 Mar 202419.4719.4719.4119.4119.41-
15 Mar 202419.8019.8019.7519.7519.75-
14 Mar 202418.9419.7118.9419.7119.71-
14 Mar 20240.1737 Dividend
13 Mar 202418.9019.3818.9019.3819.20-
12 Mar 202418.9019.1418.7319.1418.96548
11 Mar 202419.3619.3619.1119.1118.94-
08 Mar 202418.5918.7118.5118.5118.34548
07 Mar 202418.3418.6118.3418.6118.45-
06 Mar 202418.6018.7018.6018.7018.53-
05 Mar 202418.9018.9018.5918.7518.58548
04 Mar 202419.0019.4419.0019.1418.971,096
01 Mar 202416.1516.3316.1516.3316.19548
29 Feb 202417.0217.0216.4416.4416.29-
28 Feb 202417.7717.9317.5817.5817.42548
27 Feb 202417.9118.4217.9118.4218.25548
26 Feb 202418.0018.0017.9917.9917.82-
23 Feb 202417.6617.9417.6617.9417.78-
22 Feb 202417.4117.5717.4117.5717.41-
21 Feb 202417.7917.7917.4017.4017.24-
20 Feb 202417.8017.8017.8017.8017.64-
19 Feb 202417.7617.8117.7617.8117.65-
16 Feb 202418.1118.1718.1118.1718.01-
15 Feb 202417.9818.3617.9818.3618.20548
14 Feb 202417.7217.7517.7217.7517.59-
13 Feb 202418.1518.1517.7217.7217.56548
12 Feb 202417.6818.1417.6818.1417.97-
09 Feb 202417.3417.5917.3417.5917.44-
08 Feb 202417.1917.4917.1917.4917.33-
07 Feb 202417.3217.3217.2217.2217.07-
06 Feb 202417.0717.3417.0717.3417.18-
05 Feb 202417.2217.2216.9216.9216.76-
02 Feb 202416.9417.2016.9417.2017.05-
01 Feb 202417.0217.0216.7316.7316.58-
31 Jan 202417.2217.2217.1117.1116.96-
30 Jan 202417.2117.2117.0317.0316.88-
29 Jan 202417.5017.5017.2017.2017.05-
26 Jan 202417.2917.4917.2917.4917.33-
25 Jan 202416.6817.3916.6817.2617.111,299
24 Jan 202416.7516.9016.7516.9016.75-
23 Jan 202417.0117.1016.4716.4716.32548
22 Jan 202416.1916.6616.0516.3316.181,893
19 Jan 202416.5616.5615.9715.9715.831,096
18 Jan 202416.4116.4116.2316.2316.08548
17 Jan 202416.6016.6016.4916.4916.34-
16 Jan 202416.9016.9016.6716.6716.52-
15 Jan 202416.9216.9216.9216.9216.77-
12 Jan 202416.9616.9616.8816.8816.72-
11 Jan 202417.3317.3316.9616.9616.81-
10 Jan 202417.4317.4317.3317.3317.17-
09 Jan 202417.4217.4217.4017.4017.24-
08 Jan 202417.2017.4917.2017.4917.33-
05 Jan 202417.1817.6517.1817.6517.49-
04 Jan 202416.6217.3416.6217.3417.18-
03 Jan 202418.0018.0017.3317.3317.18-
02 Jan 202418.2418.3018.2418.3018.14-
29 Dec 202318.3618.3618.3518.3518.19-
28 Dec 202318.0818.2518.0818.2518.09-
27 Dec 202318.3118.3117.9417.9417.78-
22 Dec 202318.0618.2318.0618.2318.06-
21 Dec 202318.2518.2518.1818.1818.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...