Macy's Inc - Price History
Monthly price history for M (Macy's Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19.52 | $19.52 |
| April 2024 | $18.43 | $18.43 |
| March 2024 | $19.99 | $19.99 |
| February 2024 | $17.30 | $17.44 |
| January 2024 | $18.14 | $18.29 |
| December 2023 | $19.95 | $20.12 |
| November 2023 | $15.60 | $15.86 |
| October 2023 | $11.98 | $12.18 |
| September 2023 | $11.42 | $11.61 |
| August 2023 | $11.85 | $12.23 |
| July 2023 | $16.08 | $16.59 |
| June 2023 | $15.55 | $16.05 |
| May 2023 | $13.04 | $13.59 |
| April 2023 | $15.67 | $16.34 |
| March 2023 | $16.78 | $17.49 |
| February 2023 | $19.45 | $20.46 |
| January 2023 | $22.46 | $23.63 |
| December 2022 | $19.63 | $20.65 |
| November 2022 | $22.18 | $23.50 |
| October 2022 | $19.68 | $20.85 |
| September 2022 | $14.79 | $15.67 |
| August 2022 | $16.20 | $17.32 |
| July 2022 | $16.50 | $17.65 |
| June 2022 | $17.13 | $18.32 |
| May 2022 | $21.95 | $23.65 |
| April 2022 | $22.43 | $24.17 |
| March 2022 | $22.61 | $24.36 |
| February 2022 | $23.90 | $25.92 |
| January 2022 | $23.60 | $25.60 |
| December 2021 | $24.14 | $26.18 |
| November 2021 | $26.12 | $28.50 |
| October 2021 | $24.26 | $26.47 |
| September 2021 | $20.71 | $22.60 |
| August 2021 | $20.37 | $22.39 |
| July 2021 | $15.47 | $17 |
| June 2021 | $17.25 | $18.96 |
| May 2021 | $16.63 | $18.28 |
| April 2021 | $15.09 | $16.58 |
| March 2021 | $14.73 | $16.19 |
| February 2021 | $13.84 | $15.21 |
| January 2021 | $13.68 | $15.04 |
| December 2020 | $10.24 | $11.25 |
| November 2020 | $9.29 | $10.21 |
| October 2020 | $5.65 | $6.21 |
| September 2020 | $5.19 | $5.70 |
| August 2020 | $6.34 | $6.97 |
| July 2020 | $5.51 | $6.06 |
| June 2020 | $6.26 | $6.88 |
| May 2020 | $5.79 | $6.36 |
| April 2020 | $5.33 | $5.86 |
| March 2020 | $4.47 | $4.91 |
| February 2020 | $11.56 | $13.23 |
| January 2020 | $13.94 | $15.95 |
| December 2019 | $14.85 | $17 |
| November 2019 | $13.06 | $15.32 |
| October 2019 | $12.93 | $15.16 |
| September 2019 | $13.25 | $15.54 |
| August 2019 | $12.32 | $14.76 |
| July 2019 | $18.97 | $22.73 |
| June 2019 | $17.91 | $21.46 |
| May 2019 | $16.87 | $20.57 |
| April 2019 | $19.30 | $23.54 |
| March 2019 | $19.70 | $24.03 |
| February 2019 | $20.01 | $24.79 |
| January 2019 | $21.22 | $26.30 |
| December 2018 | $24.03 | $29.78 |
| November 2018 | $27.29 | $34.22 |
| October 2018 | $27.35 | $34.29 |
| September 2018 | $27.70 | $34.73 |
| August 2018 | $28.85 | $36.55 |
| July 2018 | $31.36 | $39.73 |
| June 2018 | $29.54 | $37.43 |
| May 2018 | $27.28 | $34.91 |
| April 2018 | $24.28 | $31.07 |
| March 2018 | $23.24 | $29.74 |
| February 2018 | $22.70 | $29.41 |
| January 2018 | $20.02 | $25.95 |
| December 2017 | $19.44 | $25.19 |
| November 2017 | $18.10 | $23.80 |
| October 2017 | $14.26 | $18.76 |
| September 2017 | $16.59 | $21.82 |
| August 2017 | $15.53 | $20.77 |
| July 2017 | $17.76 | $23.75 |
| June 2017 | $17.38 | $23.24 |
| May 2017 | $17.28 | $23.50 |
| April 2017 | $21.48 | $29.22 |
| March 2017 | $21.79 | $29.64 |
| February 2017 | $24.14 | $33.22 |
| January 2017 | $21.46 | $29.54 |
| December 2016 | $26.02 | $35.81 |
| November 2016 | $30.37 | $42.20 |
| October 2016 | $26.26 | $36.49 |
| September 2016 | $26.67 | $37.05 |
| August 2016 | $25.76 | $36.18 |
| July 2016 | $25.52 | $35.83 |
| June 2016 | $23.93 | $33.61 |
| May 2016 | $23.38 | $33.21 |
| April 2016 | $27.87 | $39.59 |
| March 2016 | $31.04 | $44.09 |
| February 2016 | $30.17 | $43.21 |
| January 2016 | $28.22 | $40.41 |
| December 2015 | $24.43 | $34.98 |
| November 2015 | $27.03 | $39.08 |
| October 2015 | $35.26 | $50.98 |
| September 2015 | $35.50 | $51.32 |
| August 2015 | $40.29 | $58.61 |
| July 2015 | $47.47 | $69.06 |
| June 2015 | $46.38 | $67.47 |
| May 2015 | $45.78 | $66.95 |
| April 2015 | $44.19 | $64.63 |
| March 2015 | $44.38 | $64.91 |
| February 2015 | $43.36 | $63.72 |
| January 2015 | $43.46 | $63.88 |
| December 2014 | $44.74 | $65.75 |
| November 2014 | $43.94 | $64.91 |
| October 2014 | $39.14 | $57.82 |
| September 2014 | $39.38 | $58.18 |
| August 2014 | $41.94 | $62.29 |
| July 2014 | $38.92 | $57.79 |
| June 2014 | $39.07 | $58.02 |
| May 2014 | $40.12 | $59.89 |
| April 2014 | $38.47 | $57.43 |
| March 2014 | $39.71 | $59.29 |
| February 2014 | $38.59 | $57.86 |
| January 2014 | $35.48 | $53.20 |
| December 2013 | $35.62 | $53.40 |
| November 2013 | $35.35 | $53.26 |
| October 2013 | $30.60 | $46.11 |
| September 2013 | $28.72 | $43.27 |
| August 2013 | $29.32 | $44.43 |
| July 2013 | $31.91 | $48.34 |
| June 2013 | $31.68 | $48 |
| May 2013 | $31.74 | $48.34 |
| April 2013 | $29.28 | $44.60 |
| March 2013 | $27.47 | $41.84 |
| February 2013 | $26.86 | $41.10 |
| January 2013 | $25.82 | $39.51 |
| December 2012 | $25.50 | $39.02 |
| November 2012 | $25.16 | $38.70 |
| October 2012 | $24.75 | $38.07 |
| September 2012 | $24.46 | $37.62 |
| August 2012 | $26.07 | $40.31 |
| July 2012 | $23.18 | $35.84 |
| June 2012 | $22.22 | $34.35 |
| May 2012 | $24.48 | $38.05 |
| April 2012 | $26.39 | $41.02 |
| March 2012 | $25.56 | $39.73 |
| February 2012 | $24.30 | $37.97 |
| January 2012 | $21.56 | $33.69 |
| December 2011 | $20.60 | $32.18 |
| November 2011 | $20.63 | $32.33 |
| October 2011 | $19.48 | $30.53 |
| September 2011 | $16.80 | $26.32 |
| August 2011 | $16.49 | $25.95 |
| July 2011 | $18.35 | $28.87 |
| June 2011 | $18.58 | $29.24 |
| May 2011 | $18.29 | $28.88 |
| April 2011 | $15.14 | $23.91 |
| March 2011 | $15.36 | $24.26 |
| February 2011 | $15.10 | $23.90 |
| January 2011 | $14.63 | $23.15 |
| December 2010 | $15.99 | $25.30 |
| November 2010 | $16.20 | $25.68 |
| October 2010 | $14.93 | $23.67 |
| September 2010 | $14.56 | $23.08 |
| August 2010 | $12.21 | $19.41 |
| July 2010 | $11.73 | $18.65 |
| June 2010 | $11.26 | $17.90 |
| May 2010 | $13.94 | $22.21 |
| April 2010 | $14.56 | $23.20 |
| March 2010 | $13.66 | $21.77 |
| February 2010 | $11.99 | $19.15 |
| January 2010 | $9.98 | $15.93 |
| December 2009 | $10.50 | $16.76 |
| November 2009 | $10.18 | $16.31 |
| October 2009 | $10.97 | $17.57 |
| September 2009 | $11.42 | $18.29 |
| August 2009 | $9.66 | $15.52 |
| July 2009 | $8.66 | $13.91 |
| June 2009 | $7.32 | $11.76 |
| May 2009 | $7.24 | $11.68 |
| April 2009 | $8.48 | $13.68 |
| March 2009 | $5.52 | $8.90 |
| February 2009 | $4.84 | $7.87 |
| January 2009 | $5.51 | $8.95 |
| December 2008 | $6.37 | $10.35 |
| November 2008 | $4.50 | $7.42 |
| October 2008 | $7.45 | $12.29 |
| September 2008 | $10.90 | $17.98 |
| August 2008 | $12.55 | $20.82 |
| July 2008 | $11.34 | $18.81 |
| June 2008 | $11.71 | $19.42 |
| May 2008 | $14.18 | $23.67 |
| April 2008 | $15.15 | $25.29 |
| March 2008 | $13.82 | $23.06 |
| February 2008 | $14.71 | $24.68 |
| January 2008 | $16.46 | $27.62 |
| December 2007 | $15.42 | $25.87 |
| November 2007 | $17.59 | $29.65 |
| October 2007 | $19 | $32.03 |
| September 2007 | $19.17 | $32.32 |
| August 2007 | $18.74 | $31.72 |
| July 2007 | $21.30 | $36.07 |
| June 2007 | $23.50 | $39.78 |
| May 2007 | $23.50 | $39.93 |
| April 2007 | $25.85 | $43.92 |
| March 2007 | $26.52 | $45.05 |
| February 2007 | $26.22 | $44.67 |
| January 2007 | $24.35 | $41.49 |
| December 2006 | $22.38 | $38.13 |
| November 2006 | $24.62 | $42.09 |
| October 2006 | $25.69 | $43.91 |
| September 2006 | $25.28 | $43.21 |
| August 2006 | $22.15 | $37.98 |
| July 2006 | $20.48 | $35.11 |
| June 2006 | $21.34 | $36.60 |
| May 2006 | $21.16 | $72.83 |
| April 2006 | $22.62 | $77.85 |
| March 2006 | $21.21 | $73 |
| February 2006 | $20.57 | $71.04 |
| January 2006 | $19.29 | $66.63 |
| December 2005 | $19.20 | $66.33 |
| November 2005 | $18.58 | $64.43 |
| October 2005 | $17.70 | $61.37 |
| September 2005 | $19.29 | $66.87 |
| August 2005 | $19.90 | $68.98 |
| July 2005 | $21.81 | $75.87 |
| June 2005 | $21.06 | $73.28 |
| May 2005 | $19.35 | $67.45 |
| April 2005 | $16.50 | $57.50 |
| March 2005 | $18.26 | $63.64 |
| February 2005 | $16.16 | $56.45 |
| January 2005 | $16.26 | $56.80 |
| December 2004 | $16.54 | $57.79 |
| November 2004 | $15.65 | $54.80 |
| October 2004 | $14.41 | $50.45 |
| September 2004 | $12.97 | $45.43 |
| August 2004 | $12.36 | $43.40 |
| July 2004 | $13.64 | $47.92 |
| June 2004 | $13.98 | $49.10 |
| May 2004 | $13.55 | $47.71 |
| April 2004 | $13.91 | $49 |
| March 2004 | $15.35 | $54.05 |
| February 2004 | $14.83 | $52.37 |
| January 2004 | $13.45 | $47.48 |
| December 2003 | $13.35 | $47.13 |
| November 2003 | $13.87 | $49.09 |
| October 2003 | $13.43 | $47.55 |
| September 2003 | $11.84 | $41.90 |
| August 2003 | $12.31 | $43.70 |
| July 2003 | $11.27 | $40.01 |
| June 2003 | $10.38 | $36.85 |
| May 2003 | $9.12 | $32.50 |
| April 2003 | $8.59 | $30.62 |
| March 2003 | $7.86 | $28.02 |
| February 2003 | $7.16 | $25.50 |
| January 2003 | $7.30 | $26.02 |
| December 2002 | $8.07 | $28.76 |
| November 2002 | $9.17 | $32.68 |
| October 2002 | $8.62 | $30.70 |
| September 2002 | $8.26 | $29.44 |
| August 2002 | $10.08 | $35.90 |
| July 2002 | $10.56 | $37.61 |
| June 2002 | $11.14 | $39.70 |
| May 2002 | $11.62 | $41.41 |
| April 2002 | $11.15 | $39.73 |
| March 2002 | $11.47 | $40.85 |
| February 2002 | $11.76 | $41.91 |
| January 2002 | $11.68 | $41.62 |
| December 2001 | $11.48 | $40.90 |
| November 2001 | $10.38 | $37 |
| October 2001 | $8.98 | $31.99 |
| September 2001 | $7.92 | $28.20 |
| August 2001 | $10.19 | $36.31 |
| July 2001 | $10.83 | $38.60 |
| June 2001 | $11.93 | $42.50 |
| May 2001 | $12.57 | $44.80 |
| April 2001 | $12.06 | $42.98 |
| March 2001 | $11.66 | $41.55 |
| February 2001 | $13.57 | $48.35 |
| January 2001 | $12.51 | $44.56 |
| December 2000 | $9.82 | $35 |
| November 2000 | $8.56 | $30.50 |
| October 2000 | $9.14 | $32.56 |
| September 2000 | $7.33 | $26.12 |
| August 2000 | $7.75 | $27.62 |
| July 2000 | $6.75 | $24.06 |
| June 2000 | $9.47 | $33.75 |
| May 2000 | $10.81 | $38.50 |
| April 2000 | $9.54 | $34 |
| March 2000 | $11.86 | $42.25 |
| February 2000 | $10.30 | $36.69 |
| January 2000 | $11.68 | $41.62 |
| December 1999 | $14.19 | $50.56 |
| November 1999 | $13.21 | $47.06 |
| October 1999 | $11.98 | $42.69 |
| September 1999 | $12.26 | $43.69 |
| August 1999 | $12.91 | $46 |
| July 1999 | $14.40 | $51.31 |
| June 1999 | $14.86 | $52.94 |
| May 1999 | $15.30 | $54.50 |
| April 1999 | $13.10 | $46.69 |
| March 1999 | $11.26 | $40.12 |
| February 1999 | $10.70 | $38.12 |
| January 1999 | $11.74 | $41.81 |
| December 1998 | $12.23 | $43.56 |
| November 1998 | $11.70 | $41.69 |
| October 1998 | $10.79 | $38.44 |
| September 1998 | $10.21 | $36.38 |
| August 1998 | $12.35 | $44 |
| July 1998 | $14.86 | $52.94 |
| June 1998 | $15.10 | $53.81 |
| May 1998 | $14.54 | $51.81 |
| April 1998 | $13.89 | $49.50 |
| March 1998 | $14.54 | $51.81 |
| February 1998 | $13.16 | $46.88 |
| January 1998 | $11.88 | $42.31 |
| December 1997 | $12.09 | $43.06 |
| November 1997 | $12.79 | $45.56 |
| October 1997 | $12.37 | $44.06 |
| September 1997 | $12.10 | $43.12 |
| August 1997 | $11.79 | $42 |
| July 1997 | $12.24 | $43.62 |
| June 1997 | $9.75 | $34.75 |
| May 1997 | $10.38 | $37 |
| April 1997 | $9.54 | $34 |
| March 1997 | $9.30 | $33.12 |
| February 1997 | $9.75 | $34.75 |
| January 1997 | $9.23 | $32.88 |
| December 1996 | $9.58 | $34.12 |
| November 1996 | $9.58 | $34.12 |
| October 1996 | $9.26 | $33 |
| September 1996 | $9.40 | $33.50 |
| August 1996 | $9.72 | $34.62 |
| July 1996 | $8.49 | $30.25 |
| June 1996 | $9.58 | $34.12 |
| May 1996 | $9.72 | $34.62 |
| April 1996 | $9.40 | $33.50 |
| March 1996 | $9.05 | $32.25 |
| February 1996 | $8.49 | $30.25 |
| January 1996 | $7.58 | $27 |
| December 1995 | $7.65 | $27.25 |
| November 1995 | $8.18 | $29.12 |
| October 1995 | $7.12 | $25.38 |
| September 1995 | $7.96 | $28.38 |
| August 1995 | $7.58 | $27 |
| July 1995 | $7.96 | $28.38 |
| June 1995 | $7.23 | $25.75 |
| May 1995 | $6.46 | $23 |
| April 1995 | $5.93 | $21.12 |
| March 1995 | $6.21 | $22.12 |
| February 1995 | $6.18 | $22 |
| January 1995 | $5.30 | $18.88 |
| December 1994 | $5.40 | $19.25 |
| November 1994 | $5.75 | $20.50 |
| October 1994 | $5.86 | $20.88 |
| September 1994 | $6.46 | $23 |
| August 1994 | $5.93 | $21.12 |
| July 1994 | $5.72 | $20.38 |
| June 1994 | $5.61 | $20 |
| May 1994 | $6.14 | $21.88 |
| April 1994 | $6 | $21.38 |
| March 1994 | $6.18 | $22 |
| February 1994 | $6.70 | $23.88 |
| January 1994 | $6.14 | $21.88 |
| December 1993 | $5.82 | $20.75 |
| November 1993 | $6.14 | $21.88 |
| October 1993 | $5.54 | $19.75 |
| September 1993 | $5.44 | $19.38 |
| August 1993 | $5.72 | $20.38 |
| July 1993 | $6.46 | $23 |
| June 1993 | $6.70 | $23.88 |
| May 1993 | $6.46 | $23 |
| April 1993 | $5.54 | $19.75 |
| March 1993 | $6.04 | $21.50 |
| February 1993 | $5.30 | $18.88 |
| January 1993 | $5.72 | $20.38 |
| December 1992 | $5.54 | $19.75 |
| November 1992 | $5.30 | $18.88 |
| October 1992 | $4.74 | $16.88 |
| September 1992 | $3.93 | $14 |
| August 1992 | $3.79 | $13.50 |
| July 1992 | $3.89 | $13.88 |
| June 1992 | $3.58 | $12.75 |
| May 1992 | $3.61 | $12.88 |
| April 1992 | $3.75 | $13.38 |
| March 1992 | $4 | $14.25 |
| February 1992 | $4.35 | $15.50 |
M
Price: $19.52
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.56%
Payout Ratio: 182.84%
Payout Ratio Range:
Dividend Per Share: 0.69 USD
Earnings Per Share: 0.38 USD
P/E Ratio: 7.60
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Department Stores
Volume: 2.2 million
Ebitda: 377.0 millionMarket Capitalization: 5.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22