Macy's, Inc. ( M) - Price History
Monthly price history for M (Macy's, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $22.64 | $22.64 |
| June 2026 | $23.55 | $23.55 |
| May 2026 | $21.76 | $21.76 |
| April 2026 | $19.55 | $19.55 |
| March 2026 | $18.09 | $18.09 |
| February 2026 | $19.56 | $19.78 |
| January 2026 | $19.80 | $20.02 |
| December 2025 | $21.80 | $22.05 |
| November 2025 | $21.94 | $22.36 |
| October 2025 | $19.13 | $19.49 |
| September 2025 | $17.60 | $17.93 |
| August 2025 | $12.84 | $13.23 |
| July 2025 | $12.26 | $12.63 |
| June 2025 | $11.32 | $11.66 |
| May 2025 | $11.37 | $11.89 |
| April 2025 | $10.92 | $11.42 |
| March 2025 | $12.01 | $12.56 |
| February 2025 | $13.54 | $14.35 |
| January 2025 | $14.70 | $15.58 |
| December 2024 | $15.97 | $16.93 |
| November 2024 | $15.16 | $16.24 |
| October 2024 | $14.32 | $15.34 |
| September 2024 | $14.64 | $15.69 |
| August 2024 | $14.36 | $15.57 |
| July 2024 | $15.93 | $17.28 |
| June 2024 | $17.70 | $19.20 |
| May 2024 | $17.80 | $19.48 |
| April 2024 | $16.84 | $18.43 |
| March 2024 | $18.26 | $19.99 |
| February 2024 | $15.80 | $17.44 |
| January 2024 | $16.57 | $18.29 |
| December 2023 | $18.23 | $20.12 |
| November 2023 | $14.25 | $15.86 |
| October 2023 | $10.94 | $12.18 |
| September 2023 | $10.43 | $11.61 |
| August 2023 | $10.83 | $12.23 |
| July 2023 | $14.69 | $16.59 |
| June 2023 | $14.21 | $16.05 |
| May 2023 | $11.91 | $13.59 |
| April 2023 | $14.32 | $16.34 |
| March 2023 | $15.33 | $17.49 |
| February 2023 | $17.77 | $20.46 |
| January 2023 | $20.53 | $23.63 |
| December 2022 | $17.94 | $20.65 |
| November 2022 | $20.26 | $23.50 |
| October 2022 | $17.98 | $20.85 |
| September 2022 | $13.51 | $15.67 |
| August 2022 | $14.80 | $17.32 |
| July 2022 | $15.08 | $17.65 |
| June 2022 | $15.65 | $18.32 |
| May 2022 | $20.06 | $23.65 |
| April 2022 | $20.50 | $24.17 |
| March 2022 | $20.66 | $24.36 |
| February 2022 | $21.83 | $25.92 |
| January 2022 | $21.56 | $25.60 |
| December 2021 | $22.05 | $26.18 |
| November 2021 | $23.86 | $28.50 |
| October 2021 | $22.16 | $26.47 |
| September 2021 | $18.92 | $22.60 |
| August 2021 | $18.61 | $22.39 |
| July 2021 | $14.13 | $17 |
| June 2021 | $15.76 | $18.96 |
| May 2021 | $15.20 | $18.28 |
| April 2021 | $13.78 | $16.58 |
| March 2021 | $13.46 | $16.19 |
| February 2021 | $12.64 | $15.21 |
| January 2021 | $12.50 | $15.04 |
| December 2020 | $9.35 | $11.25 |
| November 2020 | $8.49 | $10.21 |
| October 2020 | $5.16 | $6.21 |
| September 2020 | $4.74 | $5.70 |
| August 2020 | $5.79 | $6.97 |
| July 2020 | $5.04 | $6.06 |
| June 2020 | $5.72 | $6.88 |
| May 2020 | $5.29 | $6.36 |
| April 2020 | $4.87 | $5.86 |
| March 2020 | $4.08 | $4.91 |
| February 2020 | $10.56 | $13.23 |
| January 2020 | $12.73 | $15.95 |
| December 2019 | $13.57 | $17 |
| November 2019 | $11.93 | $15.32 |
| October 2019 | $11.81 | $15.16 |
| September 2019 | $12.10 | $15.54 |
| August 2019 | $11.25 | $14.76 |
| July 2019 | $17.33 | $22.73 |
| June 2019 | $16.36 | $21.46 |
| May 2019 | $15.41 | $20.57 |
| April 2019 | $17.63 | $23.54 |
| March 2019 | $18 | $24.03 |
| February 2019 | $18.28 | $24.79 |
| January 2019 | $19.39 | $26.30 |
| December 2018 | $21.96 | $29.78 |
| November 2018 | $24.93 | $34.22 |
| October 2018 | $24.98 | $34.29 |
| September 2018 | $25.30 | $34.73 |
| August 2018 | $26.35 | $36.55 |
| July 2018 | $28.65 | $39.73 |
| June 2018 | $26.99 | $37.43 |
| May 2018 | $24.92 | $34.91 |
| April 2018 | $22.18 | $31.07 |
| March 2018 | $21.23 | $29.74 |
| February 2018 | $20.73 | $29.41 |
| January 2018 | $18.29 | $25.95 |
| December 2017 | $17.76 | $25.19 |
| November 2017 | $16.53 | $23.80 |
| October 2017 | $13.03 | $18.76 |
| September 2017 | $15.16 | $21.82 |
| August 2017 | $14.18 | $20.77 |
| July 2017 | $16.22 | $23.75 |
| June 2017 | $15.87 | $23.24 |
| May 2017 | $15.78 | $23.50 |
| April 2017 | $19.62 | $29.22 |
| March 2017 | $19.91 | $29.64 |
| February 2017 | $22.04 | $33.22 |
| January 2017 | $19.60 | $29.54 |
| December 2016 | $23.76 | $35.81 |
| November 2016 | $27.74 | $42.20 |
| October 2016 | $23.99 | $36.49 |
| September 2016 | $24.36 | $37.05 |
| August 2016 | $23.53 | $36.18 |
| July 2016 | $23.30 | $35.83 |
| June 2016 | $21.86 | $33.61 |
| May 2016 | $21.36 | $33.21 |
| April 2016 | $25.46 | $39.59 |
| March 2016 | $28.35 | $44.09 |
| February 2016 | $27.56 | $43.21 |
| January 2016 | $25.77 | $40.41 |
| December 2015 | $22.31 | $34.98 |
| November 2015 | $24.69 | $39.08 |
| October 2015 | $32.20 | $50.98 |
| September 2015 | $32.42 | $51.32 |
| August 2015 | $36.80 | $58.61 |
| July 2015 | $43.36 | $69.06 |
| June 2015 | $42.36 | $67.47 |
| May 2015 | $41.81 | $66.95 |
| April 2015 | $40.36 | $64.63 |
| March 2015 | $40.54 | $64.91 |
| February 2015 | $39.60 | $63.72 |
| January 2015 | $39.70 | $63.88 |
| December 2014 | $40.86 | $65.75 |
| November 2014 | $40.13 | $64.91 |
| October 2014 | $35.75 | $57.82 |
| September 2014 | $35.97 | $58.18 |
| August 2014 | $38.31 | $62.29 |
| July 2014 | $35.54 | $57.79 |
| June 2014 | $35.68 | $58.02 |
| May 2014 | $36.64 | $59.89 |
| April 2014 | $35.13 | $57.43 |
| March 2014 | $36.27 | $59.29 |
| February 2014 | $35.24 | $57.86 |
| January 2014 | $32.41 | $53.20 |
| December 2013 | $32.53 | $53.40 |
| November 2013 | $32.29 | $53.26 |
| October 2013 | $27.95 | $46.11 |
| September 2013 | $26.23 | $43.27 |
| August 2013 | $26.78 | $44.43 |
| July 2013 | $29.14 | $48.34 |
| June 2013 | $28.94 | $48 |
| May 2013 | $28.99 | $48.34 |
| April 2013 | $26.75 | $44.60 |
| March 2013 | $25.09 | $41.84 |
| February 2013 | $24.53 | $41.10 |
| January 2013 | $23.58 | $39.51 |
| December 2012 | $23.29 | $39.02 |
| November 2012 | $22.98 | $38.70 |
| October 2012 | $22.60 | $38.07 |
| September 2012 | $22.34 | $37.62 |
| August 2012 | $23.81 | $40.31 |
| July 2012 | $21.17 | $35.84 |
| June 2012 | $20.29 | $34.35 |
| May 2012 | $22.36 | $38.05 |
| April 2012 | $24.10 | $41.02 |
| March 2012 | $23.34 | $39.73 |
| February 2012 | $22.20 | $37.97 |
| January 2012 | $19.70 | $33.69 |
| December 2011 | $18.81 | $32.18 |
| November 2011 | $18.84 | $32.33 |
| October 2011 | $17.79 | $30.53 |
| September 2011 | $15.34 | $26.32 |
| August 2011 | $15.06 | $25.95 |
| July 2011 | $16.76 | $28.87 |
| June 2011 | $16.97 | $29.24 |
| May 2011 | $16.70 | $28.88 |
| April 2011 | $13.83 | $23.91 |
| March 2011 | $14.03 | $24.26 |
| February 2011 | $13.79 | $23.90 |
| January 2011 | $13.36 | $23.15 |
| December 2010 | $14.60 | $25.30 |
| November 2010 | $14.79 | $25.68 |
| October 2010 | $13.63 | $23.67 |
| September 2010 | $13.30 | $23.08 |
| August 2010 | $11.15 | $19.41 |
| July 2010 | $10.72 | $18.65 |
| June 2010 | $10.29 | $17.90 |
| May 2010 | $12.73 | $22.21 |
| April 2010 | $13.30 | $23.20 |
| March 2010 | $12.48 | $21.77 |
| February 2010 | $10.95 | $19.15 |
| January 2010 | $9.11 | $15.93 |
| December 2009 | $9.58 | $16.76 |
| November 2009 | $9.30 | $16.31 |
| October 2009 | $10.02 | $17.57 |
| September 2009 | $10.43 | $18.29 |
| August 2009 | $8.82 | $15.52 |
| July 2009 | $7.91 | $13.91 |
| June 2009 | $6.68 | $11.76 |
| May 2009 | $6.61 | $11.68 |
| April 2009 | $7.74 | $13.68 |
| March 2009 | $5.04 | $8.90 |
| February 2009 | $4.42 | $7.87 |
| January 2009 | $5.03 | $8.95 |
| December 2008 | $5.82 | $10.35 |
| November 2008 | $4.11 | $7.42 |
| October 2008 | $6.81 | $12.29 |
| September 2008 | $9.96 | $17.98 |
| August 2008 | $11.46 | $20.82 |
| July 2008 | $10.35 | $18.81 |
| June 2008 | $10.69 | $19.42 |
| May 2008 | $12.95 | $23.67 |
| April 2008 | $13.84 | $25.29 |
| March 2008 | $12.62 | $23.06 |
| February 2008 | $13.43 | $24.68 |
| January 2008 | $15.03 | $27.62 |
| December 2007 | $14.08 | $25.87 |
| November 2007 | $16.06 | $29.65 |
| October 2007 | $17.35 | $32.03 |
| September 2007 | $17.51 | $32.32 |
| August 2007 | $17.11 | $31.72 |
| July 2007 | $19.46 | $36.07 |
| June 2007 | $21.46 | $39.78 |
| May 2007 | $21.46 | $39.93 |
| April 2007 | $23.61 | $43.92 |
| March 2007 | $24.22 | $45.05 |
| February 2007 | $23.94 | $44.67 |
| January 2007 | $22.24 | $41.49 |
| December 2006 | $20.44 | $38.13 |
| November 2006 | $22.49 | $42.09 |
| October 2006 | $23.46 | $43.91 |
| September 2006 | $23.08 | $43.21 |
| August 2006 | $20.23 | $37.98 |
| July 2006 | $18.70 | $35.11 |
| June 2006 | $19.49 | $36.60 |
| May 2006 | $19.32 | $72.83 |
| April 2006 | $20.65 | $77.85 |
| March 2006 | $19.37 | $73 |
| February 2006 | $18.78 | $71.04 |
| January 2006 | $17.62 | $66.63 |
| December 2005 | $17.54 | $66.33 |
| November 2005 | $16.97 | $64.43 |
| October 2005 | $16.16 | $61.37 |
| September 2005 | $17.61 | $66.87 |
| August 2005 | $18.17 | $68.98 |
| July 2005 | $19.91 | $75.87 |
| June 2005 | $19.23 | $73.28 |
| May 2005 | $17.67 | $67.45 |
| April 2005 | $15.06 | $57.50 |
| March 2005 | $16.67 | $63.64 |
| February 2005 | $14.76 | $56.45 |
| January 2005 | $14.85 | $56.80 |
| December 2004 | $15.11 | $57.79 |
| November 2004 | $14.29 | $54.80 |
| October 2004 | $13.16 | $50.45 |
| September 2004 | $11.85 | $45.43 |
| August 2004 | $11.28 | $43.40 |
| July 2004 | $12.46 | $47.92 |
| June 2004 | $12.76 | $49.10 |
| May 2004 | $12.37 | $47.71 |
| April 2004 | $12.70 | $49 |
| March 2004 | $14.01 | $54.05 |
| February 2004 | $13.54 | $52.37 |
| January 2004 | $12.28 | $47.48 |
| December 2003 | $12.19 | $47.13 |
| November 2003 | $12.66 | $49.09 |
| October 2003 | $12.27 | $47.55 |
| September 2003 | $10.81 | $41.90 |
| August 2003 | $11.24 | $43.70 |
| July 2003 | $10.29 | $40.01 |
| June 2003 | $9.48 | $36.85 |
| May 2003 | $8.33 | $32.50 |
| April 2003 | $7.85 | $30.62 |
| March 2003 | $7.18 | $28.02 |
| February 2003 | $6.54 | $25.50 |
| January 2003 | $6.67 | $26.02 |
| December 2002 | $7.37 | $28.76 |
| November 2002 | $8.38 | $32.68 |
| October 2002 | $7.87 | $30.70 |
| September 2002 | $7.55 | $29.44 |
| August 2002 | $9.20 | $35.90 |
| July 2002 | $9.64 | $37.61 |
| June 2002 | $10.18 | $39.70 |
| May 2002 | $10.61 | $41.41 |
| April 2002 | $10.18 | $39.73 |
| March 2002 | $10.47 | $40.85 |
| February 2002 | $10.74 | $41.91 |
| January 2002 | $10.67 | $41.62 |
| December 2001 | $10.48 | $40.90 |
| November 2001 | $9.48 | $37 |
| October 2001 | $8.20 | $31.99 |
| September 2001 | $7.23 | $28.20 |
| August 2001 | $9.31 | $36.31 |
| July 2001 | $9.89 | $38.60 |
| June 2001 | $10.89 | $42.50 |
| May 2001 | $11.48 | $44.80 |
| April 2001 | $11.02 | $42.98 |
| March 2001 | $10.65 | $41.55 |
| February 2001 | $12.39 | $48.35 |
| January 2001 | $11.42 | $44.56 |
| December 2000 | $8.97 | $35 |
| November 2000 | $7.82 | $30.50 |
| October 2000 | $8.35 | $32.56 |
| September 2000 | $6.70 | $26.12 |
| August 2000 | $7.08 | $27.64 |
| July 2000 | $6.17 | $24.06 |
| June 2000 | $8.65 | $33.75 |
| May 2000 | $9.87 | $38.50 |
| April 2000 | $8.71 | $34 |
| March 2000 | $10.83 | $42.25 |
| February 2000 | $9.40 | $36.69 |
| January 2000 | $10.67 | $41.62 |
| December 1999 | $12.96 | $50.56 |
| November 1999 | $12.06 | $47.06 |
| October 1999 | $10.94 | $42.69 |
| September 1999 | $11.20 | $43.69 |
| August 1999 | $11.79 | $46 |
| July 1999 | $13.15 | $51.31 |
| June 1999 | $13.57 | $52.94 |
| May 1999 | $13.97 | $54.50 |
| April 1999 | $11.97 | $46.69 |
| March 1999 | $10.28 | $40.12 |
| February 1999 | $9.77 | $38.12 |
| January 1999 | $10.72 | $41.81 |
| December 1998 | $11.16 | $43.56 |
| November 1998 | $10.68 | $41.69 |
| October 1998 | $9.85 | $38.44 |
| September 1998 | $9.32 | $36.38 |
| August 1998 | $11.28 | $44 |
| July 1998 | $13.57 | $52.94 |
| June 1998 | $13.79 | $53.81 |
| May 1998 | $13.28 | $51.81 |
| April 1998 | $12.69 | $49.50 |
| March 1998 | $13.28 | $51.81 |
| February 1998 | $12.01 | $46.88 |
| January 1998 | $10.84 | $42.31 |
| December 1997 | $11.04 | $43.06 |
| November 1997 | $11.68 | $45.56 |
| October 1997 | $11.29 | $44.06 |
| September 1997 | $11.05 | $43.12 |
| August 1997 | $10.76 | $42 |
| July 1997 | $11.18 | $43.62 |
| June 1997 | $8.91 | $34.75 |
| May 1997 | $9.48 | $37 |
| April 1997 | $8.71 | $34 |
| March 1997 | $8.49 | $33.12 |
| February 1997 | $8.91 | $34.75 |
| January 1997 | $8.43 | $32.88 |
| December 1996 | $8.75 | $34.12 |
| November 1996 | $8.75 | $34.12 |
| October 1996 | $8.46 | $33 |
| September 1996 | $8.59 | $33.50 |
| August 1996 | $8.87 | $34.62 |
| July 1996 | $7.75 | $30.25 |
| June 1996 | $8.75 | $34.12 |
| May 1996 | $8.87 | $34.62 |
| April 1996 | $8.59 | $33.50 |
| March 1996 | $8.27 | $32.25 |
| February 1996 | $7.75 | $30.25 |
| January 1996 | $6.92 | $27 |
| December 1995 | $6.98 | $27.25 |
| November 1995 | $7.46 | $29.12 |
| October 1995 | $6.50 | $25.38 |
| September 1995 | $7.27 | $28.38 |
| August 1995 | $6.92 | $27 |
| July 1995 | $7.27 | $28.38 |
| June 1995 | $6.60 | $25.75 |
| May 1995 | $5.90 | $23 |
| April 1995 | $5.41 | $21.12 |
| March 1995 | $5.67 | $22.12 |
| February 1995 | $5.64 | $22 |
| January 1995 | $4.84 | $18.88 |
| December 1994 | $4.93 | $19.25 |
| November 1994 | $5.25 | $20.50 |
| October 1994 | $5.35 | $20.88 |
| September 1994 | $5.90 | $23 |
| August 1994 | $5.41 | $21.12 |
| July 1994 | $5.22 | $20.38 |
| June 1994 | $5.13 | $20 |
| May 1994 | $5.61 | $21.88 |
| April 1994 | $5.48 | $21.38 |
| March 1994 | $5.64 | $22 |
| February 1994 | $6.12 | $23.88 |
| January 1994 | $5.61 | $21.88 |
| December 1993 | $5.32 | $20.75 |
| November 1993 | $5.61 | $21.88 |
| October 1993 | $5.06 | $19.75 |
| September 1993 | $4.97 | $19.38 |
| August 1993 | $5.22 | $20.38 |
| July 1993 | $5.90 | $23 |
| June 1993 | $6.12 | $23.88 |
| May 1993 | $5.90 | $23 |
| April 1993 | $5.06 | $19.75 |
| March 1993 | $5.51 | $21.50 |
| February 1993 | $4.84 | $18.88 |
| January 1993 | $5.22 | $20.38 |
| December 1992 | $5.06 | $19.75 |
| November 1992 | $4.84 | $18.88 |
| October 1992 | $4.32 | $16.88 |
| September 1992 | $3.59 | $14 |
| August 1992 | $3.46 | $13.50 |
| July 1992 | $3.56 | $13.88 |
| June 1992 | $3.27 | $12.75 |
| May 1992 | $3.30 | $12.88 |
| April 1992 | $3.43 | $13.38 |
| March 1992 | $3.65 | $14.25 |
| February 1992 | $3.97 | $15.50 |
M
List: Challengers
Price: $22.64
52 week price:
Dividend Yield: 3.22%
5-year range yield:
Forward Dividend Yield: 3.38%
Payout Ratio: 106.89%
Payout Ratio Range:
Dividend Per Share: 0.77 USD
Earnings Per Share: 2.42 USD
P/E Ratio: 9.20
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Department Stores
Country: United States
Volume: 2.2 million
Ebitda: 377.0 millionMarket Capitalization: 6.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 5.01%