Macy's, Inc. - Price History
Monthly price history for M (Macy's, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 19.99 USD | 19.99 USD |
February 2024 | 17.15 USD | 17.15 USD |
January 2024 | 18.29 USD | 18.29 USD |
December 2023 | 20.12 USD | 20.12 USD |
November 2023 | 15.73 USD | 15.86 USD |
October 2023 | 12.08 USD | 12.18 USD |
September 2023 | 11.51 USD | 11.61 USD |
August 2023 | 11.95 USD | 12.23 USD |
July 2023 | 16.21 USD | 16.59 USD |
June 2023 | 15.68 USD | 16.05 USD |
May 2023 | 13.15 USD | 13.59 USD |
April 2023 | 15.80 USD | 16.34 USD |
March 2023 | 16.92 USD | 17.49 USD |
February 2023 | 19.61 USD | 20.46 USD |
January 2023 | 22.65 USD | 23.63 USD |
December 2022 | 19.80 USD | 20.65 USD |
November 2022 | 22.36 USD | 23.50 USD |
October 2022 | 19.84 USD | 20.85 USD |
September 2022 | 14.91 USD | 15.67 USD |
August 2022 | 16.33 USD | 17.32 USD |
July 2022 | 16.64 USD | 17.65 USD |
June 2022 | 17.27 USD | 18.32 USD |
May 2022 | 22.13 USD | 23.65 USD |
April 2022 | 22.62 USD | 24.17 USD |
March 2022 | 22.80 USD | 24.36 USD |
February 2022 | 24.10 USD | 25.92 USD |
January 2022 | 23.80 USD | 25.60 USD |
December 2021 | 24.34 USD | 26.18 USD |
November 2021 | 26.34 USD | 28.50 USD |
October 2021 | 24.46 USD | 26.47 USD |
September 2021 | 20.88 USD | 22.60 USD |
August 2021 | 20.54 USD | 22.39 USD |
July 2021 | 15.60 USD | 17.00 USD |
June 2021 | 17.40 USD | 18.96 USD |
May 2021 | 16.77 USD | 18.28 USD |
April 2021 | 15.21 USD | 16.58 USD |
March 2021 | 14.85 USD | 16.19 USD |
February 2021 | 13.96 USD | 15.21 USD |
January 2021 | 13.80 USD | 15.04 USD |
December 2020 | 10.32 USD | 11.25 USD |
November 2020 | 9.37 USD | 10.21 USD |
October 2020 | 5.70 USD | 6.21 USD |
September 2020 | 5.23 USD | 5.70 USD |
August 2020 | 6.40 USD | 6.97 USD |
July 2020 | 5.56 USD | 6.06 USD |
June 2020 | 6.31 USD | 6.88 USD |
May 2020 | 5.84 USD | 6.36 USD |
April 2020 | 5.38 USD | 5.86 USD |
March 2020 | 4.51 USD | 4.91 USD |
February 2020 | 11.66 USD | 13.23 USD |
January 2020 | 14.05 USD | 15.95 USD |
December 2019 | 14.98 USD | 17.00 USD |
November 2019 | 13.17 USD | 15.32 USD |
October 2019 | 13.03 USD | 15.16 USD |
September 2019 | 13.36 USD | 15.54 USD |
August 2019 | 12.42 USD | 14.76 USD |
July 2019 | 19.13 USD | 22.73 USD |
June 2019 | 18.06 USD | 21.46 USD |
May 2019 | 17.01 USD | 20.57 USD |
April 2019 | 19.46 USD | 23.54 USD |
March 2019 | 19.87 USD | 24.03 USD |
February 2019 | 20.17 USD | 24.79 USD |
January 2019 | 21.40 USD | 26.30 USD |
December 2018 | 24.24 USD | 29.78 USD |
November 2018 | 27.52 USD | 34.22 USD |
October 2018 | 27.58 USD | 34.29 USD |
September 2018 | 27.93 USD | 34.73 USD |
August 2018 | 29.09 USD | 36.55 USD |
July 2018 | 31.62 USD | 39.73 USD |
June 2018 | 29.79 USD | 37.43 USD |
May 2018 | 27.51 USD | 34.91 USD |
April 2018 | 24.49 USD | 31.07 USD |
March 2018 | 23.44 USD | 29.74 USD |
February 2018 | 22.88 USD | 29.41 USD |
January 2018 | 20.19 USD | 25.95 USD |
December 2017 | 19.60 USD | 25.19 USD |
November 2017 | 18.25 USD | 23.80 USD |
October 2017 | 14.38 USD | 18.76 USD |
September 2017 | 16.73 USD | 21.82 USD |
August 2017 | 15.66 USD | 20.77 USD |
July 2017 | 17.91 USD | 23.75 USD |
June 2017 | 17.52 USD | 23.24 USD |
May 2017 | 17.42 USD | 23.50 USD |
April 2017 | 21.66 USD | 29.22 USD |
March 2017 | 21.98 USD | 29.64 USD |
February 2017 | 24.34 USD | 33.22 USD |
January 2017 | 21.64 USD | 29.54 USD |
December 2016 | 26.23 USD | 35.81 USD |
November 2016 | 30.63 USD | 42.20 USD |
October 2016 | 26.48 USD | 36.49 USD |
September 2016 | 26.89 USD | 37.05 USD |
August 2016 | 25.98 USD | 36.18 USD |
July 2016 | 25.73 USD | 35.83 USD |
June 2016 | 24.13 USD | 33.61 USD |
May 2016 | 23.58 USD | 33.21 USD |
April 2016 | 28.11 USD | 39.59 USD |
March 2016 | 31.30 USD | 44.09 USD |
February 2016 | 30.43 USD | 43.21 USD |
January 2016 | 28.45 USD | 40.41 USD |
December 2015 | 24.63 USD | 34.98 USD |
November 2015 | 27.26 USD | 39.08 USD |
October 2015 | 35.56 USD | 50.98 USD |
September 2015 | 35.79 USD | 51.32 USD |
August 2015 | 40.63 USD | 58.61 USD |
July 2015 | 47.87 USD | 69.06 USD |
June 2015 | 46.77 USD | 67.47 USD |
May 2015 | 46.16 USD | 66.95 USD |
April 2015 | 44.56 USD | 64.63 USD |
March 2015 | 44.76 USD | 64.91 USD |
February 2015 | 43.72 USD | 63.72 USD |
January 2015 | 43.83 USD | 63.88 USD |
December 2014 | 45.11 USD | 65.75 USD |
November 2014 | 44.31 USD | 64.91 USD |
October 2014 | 39.47 USD | 57.82 USD |
September 2014 | 39.71 USD | 58.18 USD |
August 2014 | 42.30 USD | 62.29 USD |
July 2014 | 39.24 USD | 57.79 USD |
June 2014 | 39.40 USD | 58.02 USD |
May 2014 | 40.45 USD | 59.89 USD |
April 2014 | 38.79 USD | 57.43 USD |
March 2014 | 40.05 USD | 59.29 USD |
February 2014 | 38.91 USD | 57.86 USD |
January 2014 | 35.78 USD | 53.20 USD |
December 2013 | 35.91 USD | 53.40 USD |
November 2013 | 35.65 USD | 53.26 USD |
October 2013 | 30.86 USD | 46.11 USD |
September 2013 | 28.96 USD | 43.27 USD |
August 2013 | 29.57 USD | 44.43 USD |
July 2013 | 32.17 USD | 48.34 USD |
June 2013 | 31.95 USD | 48.00 USD |
May 2013 | 32.01 USD | 48.34 USD |
April 2013 | 29.53 USD | 44.60 USD |
March 2013 | 27.70 USD | 41.84 USD |
February 2013 | 27.08 USD | 41.10 USD |
January 2013 | 26.04 USD | 39.51 USD |
December 2012 | 25.71 USD | 39.02 USD |
November 2012 | 25.37 USD | 38.70 USD |
October 2012 | 24.96 USD | 38.07 USD |
September 2012 | 24.66 USD | 37.62 USD |
August 2012 | 26.29 USD | 40.31 USD |
July 2012 | 23.38 USD | 35.84 USD |
June 2012 | 22.40 USD | 34.35 USD |
May 2012 | 24.68 USD | 38.05 USD |
April 2012 | 26.61 USD | 41.02 USD |
March 2012 | 25.77 USD | 39.73 USD |
February 2012 | 24.51 USD | 37.97 USD |
January 2012 | 21.74 USD | 33.69 USD |
December 2011 | 20.77 USD | 32.18 USD |
November 2011 | 20.80 USD | 32.33 USD |
October 2011 | 19.64 USD | 30.53 USD |
September 2011 | 16.94 USD | 26.32 USD |
August 2011 | 16.63 USD | 25.95 USD |
July 2011 | 18.50 USD | 28.87 USD |
June 2011 | 18.74 USD | 29.24 USD |
May 2011 | 18.44 USD | 28.88 USD |
April 2011 | 15.27 USD | 23.91 USD |
March 2011 | 15.49 USD | 24.26 USD |
February 2011 | 15.23 USD | 23.90 USD |
January 2011 | 14.75 USD | 23.15 USD |
December 2010 | 16.12 USD | 25.30 USD |
November 2010 | 16.33 USD | 25.68 USD |
October 2010 | 15.05 USD | 23.67 USD |
September 2010 | 14.68 USD | 23.08 USD |
August 2010 | 12.31 USD | 19.41 USD |
July 2010 | 11.83 USD | 18.65 USD |
June 2010 | 11.36 USD | 17.90 USD |
May 2010 | 14.06 USD | 22.21 USD |
April 2010 | 14.68 USD | 23.20 USD |
March 2010 | 13.78 USD | 21.77 USD |
February 2010 | 12.09 USD | 19.15 USD |
January 2010 | 10.06 USD | 15.93 USD |
December 2009 | 10.58 USD | 16.76 USD |
November 2009 | 10.27 USD | 16.31 USD |
October 2009 | 11.06 USD | 17.57 USD |
September 2009 | 11.51 USD | 18.29 USD |
August 2009 | 9.74 USD | 15.52 USD |
July 2009 | 8.73 USD | 13.91 USD |
June 2009 | 7.38 USD | 11.76 USD |
May 2009 | 7.30 USD | 11.68 USD |
April 2009 | 8.55 USD | 13.68 USD |
March 2009 | 5.56 USD | 8.90 USD |
February 2009 | 4.89 USD | 7.87 USD |
January 2009 | 5.56 USD | 8.95 USD |
December 2008 | 6.43 USD | 10.35 USD |
November 2008 | 4.54 USD | 7.42 USD |
October 2008 | 7.52 USD | 12.29 USD |
September 2008 | 11.00 USD | 17.98 USD |
August 2008 | 12.65 USD | 20.82 USD |
July 2008 | 11.43 USD | 18.81 USD |
June 2008 | 11.80 USD | 19.42 USD |
May 2008 | 14.30 USD | 23.67 USD |
April 2008 | 15.28 USD | 25.29 USD |
March 2008 | 13.93 USD | 23.06 USD |
February 2008 | 14.83 USD | 24.68 USD |
January 2008 | 16.60 USD | 27.62 USD |
December 2007 | 15.55 USD | 25.87 USD |
November 2007 | 17.74 USD | 29.65 USD |
October 2007 | 19.16 USD | 32.03 USD |
September 2007 | 19.33 USD | 32.32 USD |
August 2007 | 18.89 USD | 31.72 USD |
July 2007 | 21.48 USD | 36.07 USD |
June 2007 | 23.69 USD | 39.78 USD |
May 2007 | 23.70 USD | 39.93 USD |
April 2007 | 26.07 USD | 43.92 USD |
March 2007 | 26.74 USD | 45.05 USD |
February 2007 | 26.44 USD | 44.67 USD |
January 2007 | 24.56 USD | 41.49 USD |
December 2006 | 22.57 USD | 38.13 USD |
November 2006 | 24.83 USD | 42.09 USD |
October 2006 | 25.90 USD | 43.91 USD |
September 2006 | 25.49 USD | 43.21 USD |
August 2006 | 22.34 USD | 37.98 USD |
July 2006 | 20.65 USD | 35.11 USD |
June 2006 | 21.52 USD | 36.60 USD |
May 2006 | 21.34 USD | 72.83 USD |
April 2006 | 22.81 USD | 77.85 USD |
March 2006 | 21.39 USD | 73.00 USD |
February 2006 | 20.74 USD | 71.04 USD |
January 2006 | 19.45 USD | 66.63 USD |
December 2005 | 19.36 USD | 66.33 USD |
November 2005 | 18.74 USD | 64.43 USD |
October 2005 | 17.85 USD | 61.37 USD |
September 2005 | 19.45 USD | 66.87 USD |
August 2005 | 20.06 USD | 68.98 USD |
July 2005 | 21.99 USD | 75.87 USD |
June 2005 | 21.24 USD | 73.28 USD |
May 2005 | 19.51 USD | 67.45 USD |
April 2005 | 16.63 USD | 57.50 USD |
March 2005 | 18.41 USD | 63.64 USD |
February 2005 | 16.29 USD | 56.45 USD |
January 2005 | 16.40 USD | 56.80 USD |
December 2004 | 16.68 USD | 57.79 USD |
November 2004 | 15.78 USD | 54.80 USD |
October 2004 | 14.53 USD | 50.45 USD |
September 2004 | 13.08 USD | 45.43 USD |
August 2004 | 12.46 USD | 43.40 USD |
July 2004 | 13.76 USD | 47.92 USD |
June 2004 | 14.10 USD | 49.10 USD |
May 2004 | 13.66 USD | 47.71 USD |
April 2004 | 14.03 USD | 49.00 USD |
March 2004 | 15.47 USD | 54.05 USD |
February 2004 | 14.96 USD | 52.37 USD |
January 2004 | 13.56 USD | 47.48 USD |
December 2003 | 13.46 USD | 47.13 USD |
November 2003 | 13.98 USD | 49.09 USD |
October 2003 | 13.54 USD | 47.55 USD |
September 2003 | 11.94 USD | 41.90 USD |
August 2003 | 12.41 USD | 43.70 USD |
July 2003 | 11.36 USD | 40.01 USD |
June 2003 | 10.47 USD | 36.85 USD |
May 2003 | 9.20 USD | 32.50 USD |
April 2003 | 8.67 USD | 30.62 USD |
March 2003 | 7.93 USD | 28.02 USD |
February 2003 | 7.22 USD | 25.50 USD |
January 2003 | 7.36 USD | 26.02 USD |
December 2002 | 8.14 USD | 28.76 USD |
November 2002 | 9.25 USD | 32.68 USD |
October 2002 | 8.69 USD | 30.70 USD |
September 2002 | 8.33 USD | 29.44 USD |
August 2002 | 10.16 USD | 35.90 USD |
July 2002 | 10.64 USD | 37.61 USD |
June 2002 | 11.24 USD | 39.70 USD |
May 2002 | 11.72 USD | 41.41 USD |
April 2002 | 11.24 USD | 39.73 USD |
March 2002 | 11.56 USD | 40.85 USD |
February 2002 | 11.86 USD | 41.91 USD |
January 2002 | 11.78 USD | 41.62 USD |
December 2001 | 11.58 USD | 40.90 USD |
November 2001 | 10.47 USD | 37.00 USD |
October 2001 | 9.05 USD | 31.99 USD |
September 2001 | 7.98 USD | 28.20 USD |
August 2001 | 10.28 USD | 36.31 USD |
July 2001 | 10.93 USD | 38.60 USD |
June 2001 | 12.03 USD | 42.50 USD |
May 2001 | 12.68 USD | 44.80 USD |
April 2001 | 12.16 USD | 42.98 USD |
March 2001 | 11.76 USD | 41.55 USD |
February 2001 | 13.68 USD | 48.35 USD |
January 2001 | 12.61 USD | 44.56 USD |
December 2000 | 9.91 USD | 35.00 USD |
November 2000 | 8.63 USD | 30.50 USD |
October 2000 | 9.22 USD | 32.56 USD |
September 2000 | 7.39 USD | 26.13 USD |
August 2000 | 7.82 USD | 27.63 USD |
July 2000 | 6.81 USD | 24.06 USD |
June 2000 | 9.55 USD | 33.75 USD |
May 2000 | 10.90 USD | 38.50 USD |
April 2000 | 9.62 USD | 34.00 USD |
March 2000 | 11.96 USD | 42.25 USD |
February 2000 | 10.38 USD | 36.69 USD |
January 2000 | 11.78 USD | 41.63 USD |
December 1999 | 14.31 USD | 50.56 USD |
November 1999 | 13.32 USD | 47.06 USD |
October 1999 | 12.08 USD | 42.69 USD |
September 1999 | 12.36 USD | 43.69 USD |
August 1999 | 13.02 USD | 46.00 USD |
July 1999 | 14.52 USD | 51.31 USD |
June 1999 | 14.98 USD | 52.94 USD |
May 1999 | 15.43 USD | 54.50 USD |
April 1999 | 13.21 USD | 46.69 USD |
March 1999 | 11.36 USD | 40.13 USD |
February 1999 | 10.79 USD | 38.13 USD |
January 1999 | 11.83 USD | 41.81 USD |
December 1998 | 12.33 USD | 43.56 USD |
November 1998 | 11.80 USD | 41.69 USD |
October 1998 | 10.88 USD | 38.44 USD |
September 1998 | 10.30 USD | 36.38 USD |
August 1998 | 12.45 USD | 44.00 USD |
July 1998 | 14.98 USD | 52.94 USD |
June 1998 | 15.23 USD | 53.81 USD |
May 1998 | 14.66 USD | 51.81 USD |
April 1998 | 14.01 USD | 49.50 USD |
March 1998 | 14.66 USD | 51.81 USD |
February 1998 | 13.27 USD | 46.88 USD |
January 1998 | 11.98 USD | 42.31 USD |
December 1997 | 12.19 USD | 43.06 USD |
November 1997 | 12.90 USD | 45.56 USD |
October 1997 | 12.47 USD | 44.06 USD |
September 1997 | 12.21 USD | 43.13 USD |
August 1997 | 11.89 USD | 42.00 USD |
July 1997 | 12.35 USD | 43.63 USD |
June 1997 | 9.84 USD | 34.75 USD |
May 1997 | 10.47 USD | 37.00 USD |
April 1997 | 9.62 USD | 34.00 USD |
March 1997 | 9.38 USD | 33.13 USD |
February 1997 | 9.84 USD | 34.75 USD |
January 1997 | 9.30 USD | 32.88 USD |
December 1996 | 9.66 USD | 34.13 USD |
November 1996 | 9.66 USD | 34.13 USD |
October 1996 | 9.34 USD | 33.00 USD |
September 1996 | 9.48 USD | 33.50 USD |
August 1996 | 9.80 USD | 34.63 USD |
July 1996 | 8.56 USD | 30.25 USD |
June 1996 | 9.66 USD | 34.13 USD |
May 1996 | 9.80 USD | 34.63 USD |
April 1996 | 9.48 USD | 33.50 USD |
March 1996 | 9.13 USD | 32.25 USD |
February 1996 | 8.56 USD | 30.25 USD |
January 1996 | 7.64 USD | 27.00 USD |
December 1995 | 7.71 USD | 27.25 USD |
November 1995 | 8.24 USD | 29.13 USD |
October 1995 | 7.18 USD | 25.38 USD |
September 1995 | 8.03 USD | 28.38 USD |
August 1995 | 7.64 USD | 27.00 USD |
July 1995 | 8.03 USD | 28.38 USD |
June 1995 | 7.29 USD | 25.75 USD |
May 1995 | 6.51 USD | 23.00 USD |
April 1995 | 5.98 USD | 21.13 USD |
March 1995 | 6.26 USD | 22.13 USD |
February 1995 | 6.23 USD | 22.00 USD |
January 1995 | 5.34 USD | 18.88 USD |
December 1994 | 5.45 USD | 19.25 USD |
November 1994 | 5.80 USD | 20.50 USD |
October 1994 | 5.91 USD | 20.88 USD |
September 1994 | 6.51 USD | 23.00 USD |
August 1994 | 5.98 USD | 21.13 USD |
July 1994 | 5.77 USD | 20.38 USD |
June 1994 | 5.66 USD | 20.00 USD |
May 1994 | 6.19 USD | 21.88 USD |
April 1994 | 6.05 USD | 21.38 USD |
March 1994 | 6.23 USD | 22.00 USD |
February 1994 | 6.76 USD | 23.88 USD |
January 1994 | 6.19 USD | 21.88 USD |
December 1993 | 5.87 USD | 20.75 USD |
November 1993 | 6.19 USD | 21.88 USD |
October 1993 | 5.59 USD | 19.75 USD |
September 1993 | 5.48 USD | 19.38 USD |
August 1993 | 5.77 USD | 20.38 USD |
July 1993 | 6.51 USD | 23.00 USD |
June 1993 | 6.76 USD | 23.88 USD |
May 1993 | 6.51 USD | 23.00 USD |
April 1993 | 5.59 USD | 19.75 USD |
March 1993 | 6.09 USD | 21.50 USD |
February 1993 | 5.34 USD | 18.88 USD |
January 1993 | 5.77 USD | 20.38 USD |
December 1992 | 5.59 USD | 19.75 USD |
November 1992 | 5.34 USD | 18.88 USD |
October 1992 | 4.78 USD | 16.88 USD |
September 1992 | 3.96 USD | 14.00 USD |
August 1992 | 3.82 USD | 13.50 USD |
July 1992 | 3.93 USD | 13.88 USD |
June 1992 | 3.61 USD | 12.75 USD |
May 1992 | 3.64 USD | 12.88 USD |
April 1992 | 3.79 USD | 13.38 USD |
March 1992 | 4.03 USD | 14.25 USD |
February 1992 | 4.39 USD | 15.50 USD |
M
Price: 19.99USD
Dividend Yield: 3.28%
Forward Dividend Yield: 3.40%
Payout Ratio: 27.00%
Dividend Per Share: 0.69 USD
Earnings Per Share: 2.45 USD
P/E Ratio: 7.60
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Department Stores
Volume: 2.2 million
Ebitda: 377.0 millionMarket Capitalization: 5.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22