Mercado fechado

Macy's, Inc. (M)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
19,62+0,25 (+1,29%)
No fechamento: 04:00PM EDT
19,63 +0,01 (+0,05%)
Pós-fechamento: 07:59PM EDT
Período:
16 de mai. de 2023 - 16 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de mai. de 202419,4419,6419,3019,6219,622.713.000
15 de mai. de 202419,9019,9319,3019,3719,373.440.600
14 de mai. de 202419,9420,1019,4719,9219,923.999.600
13 de mai. de 202419,5820,0019,4319,5419,544.324.900
10 de mai. de 202419,5419,6019,2519,3519,352.129.400
09 de mai. de 202419,1719,4519,1119,4519,452.802.600
08 de mai. de 202419,1619,2318,8619,0619,063.160.000
07 de mai. de 202419,7019,8919,4019,4019,403.448.000
06 de mai. de 202419,6519,8619,3519,5819,583.901.700
03 de mai. de 202419,4419,6119,1319,5219,524.302.400
02 de mai. de 202418,3919,1318,3819,1219,124.216.000
01 de mai. de 202418,4118,5518,0218,1518,154.463.900
30 de abr. de 202418,3618,5818,2918,4318,433.322.000
29 de abr. de 202418,5018,6418,3618,5618,563.890.700
26 de abr. de 202418,3418,6118,1818,4318,433.817.800
25 de abr. de 202418,4518,5518,2818,3518,353.743.400
24 de abr. de 202418,9518,9918,6818,7318,733.290.900
23 de abr. de 202418,7619,3418,6619,0219,024.008.900
22 de abr. de 202418,6718,9318,5018,7518,756.110.300
19 de abr. de 202418,9719,1918,5018,5318,534.794.700
18 de abr. de 202419,0919,1918,8719,0419,047.579.600
17 de abr. de 202419,1119,2918,8419,0119,014.156.500
16 de abr. de 202418,9619,1218,6318,9918,995.140.600
15 de abr. de 202419,4819,6418,6218,8918,894.554.600
12 de abr. de 202419,7619,8219,2019,3019,305.452.000
11 de abr. de 202420,2320,4519,5619,9319,939.459.900
10 de abr. de 202419,4320,2119,2020,1920,196.847.400
09 de abr. de 202419,5719,8219,4319,6919,695.343.000
08 de abr. de 202418,5119,5718,4319,5519,556.147.800
05 de abr. de 202418,4018,6018,3118,5818,585.591.900
04 de abr. de 202419,1219,1518,2918,4118,417.207.200
03 de abr. de 202419,1519,1918,8018,8618,869.668.200
02 de abr. de 202419,2319,3319,0019,0619,068.356.400
01 de abr. de 202419,7819,9019,4619,5419,545.437.600
28 de mar. de 202419,7720,0519,6519,9919,998.343.300
27 de mar. de 202419,2519,9419,1419,8519,856.063.000
26 de mar. de 202419,6519,7119,0819,0819,087.171.400
25 de mar. de 202420,5620,7119,6219,6319,636.205.200
22 de mar. de 202420,7920,7920,2520,2520,256.577.200
21 de mar. de 202421,2721,3120,7720,7920,795.316.700
20 de mar. de 202421,5421,6021,0621,2021,207.122.900
19 de mar. de 202421,1022,1021,0321,5421,5410.666.500
18 de mar. de 202421,2521,3220,9621,2421,247.422.200
15 de mar. de 202421,4021,7521,1521,1921,1912.445.900
14 de mar. de 202421,2421,6521,1421,5021,509.822.700
14 de mar. de 20240.174 Dividendo
13 de mar. de 202420,9021,3720,8320,9520,786.724.700
12 de mar. de 202420,4221,1320,3020,8620,698.225.000
11 de mar. de 202421,2121,5020,5520,5520,388.812.400
08 de mar. de 202420,5021,4820,1921,1520,9713.547.400
07 de mar. de 202420,2120,4619,9620,3420,175.637.500
06 de mar. de 202420,2920,4719,9520,0219,858.010.500
05 de mar. de 202420,1920,7919,8120,2820,119.831.900
04 de mar. de 202420,6121,2320,3220,4520,2818.827.100
01 de mar. de 202417,4818,0417,2518,0117,868.286.100
29 de fev. de 202418,3618,4717,1117,4417,3018.146.600
28 de fev. de 202419,6019,7418,4118,4118,2611.990.700
27 de fev. de 202419,2020,7619,1619,9519,7818.806.700
26 de fev. de 202419,4019,5819,2119,3019,1411.898.200
23 de fev. de 202419,1319,6818,9819,5019,3410.288.500
22 de fev. de 202419,0619,1718,9319,1218,967.760.600
21 de fev. de 202419,0719,1718,7618,9918,837.862.000
20 de fev. de 202419,1819,3819,0819,2619,106.644.800
16 de fev. de 202419,2719,6819,2519,4619,303.693.400
15 de fev. de 202419,4219,8119,3719,6019,446.589.900
14 de fev. de 202419,1719,3618,8619,2719,116.930.800
13 de fev. de 202418,8219,0618,5018,9618,807.932.500
12 de fev. de 202419,1619,6819,1619,5819,425.064.400
09 de fev. de 202419,1619,2318,8919,0818,924.769.100
08 de fev. de 202418,6219,3118,5819,2419,085.794.500
07 de fev. de 202418,6418,7918,4218,5418,394.145.900
06 de fev. de 202418,2718,8618,1918,6418,496.238.300
05 de fev. de 202418,3118,4918,0418,3618,215.510.800
02 de fev. de 202418,6018,7518,3118,6318,487.366.300
01 de fev. de 202418,5118,5518,0418,4418,294.748.500
31 de jan. de 202418,4718,7818,2618,2918,145.042.300
30 de jan. de 202418,4518,7318,3018,6318,485.587.500
29 de jan. de 202418,8418,9118,4118,6718,519.519.700
26 de jan. de 202418,8519,1018,7718,9018,748.854.600
25 de jan. de 202418,8019,0418,5918,8218,6614.332.800
24 de jan. de 202418,3518,5118,0818,1417,997.394.700
23 de jan. de 202418,7418,8217,7918,1918,0412.181.300
22 de jan. de 202417,7818,4217,6818,2618,1115.771.000
19 de jan. de 202417,8217,8317,1417,6317,4811.887.000
18 de jan. de 202418,0318,2017,4517,9317,787.365.600
17 de jan. de 202417,9018,0217,7517,8617,716.026.100
16 de jan. de 202418,2218,2217,8918,1718,0210.154.100
12 de jan. de 202418,8218,8518,3018,5418,396.949.600
11 de jan. de 202418,9118,9418,4618,6218,4711.764.400
10 de jan. de 202419,0319,1218,7218,9818,824.852.800
09 de jan. de 202419,0619,2218,9219,0518,894.286.200
08 de jan. de 202418,8919,3018,8019,1118,954.589.400
05 de jan. de 202418,7419,4418,6918,8218,667.163.200
04 de jan. de 202418,8819,0618,7518,7818,625.399.600
03 de jan. de 202419,4319,4518,5618,9418,7810.594.500
02 de jan. de 202419,9220,2019,5219,7619,609.410.000
29 de dez. de 202320,2020,3820,1020,1219,954.917.900
28 de dez. de 202319,8720,4019,8620,3520,185.257.100
27 de dez. de 202320,3520,3819,8520,1019,935.671.800
26 de dez. de 202320,0020,3919,9820,3220,157.122.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...