M
Home>Equity>Macy's, Inc.
SHARE twitter icon webp whatsapp icon webp

Macy's, Inc.
Macy's Inc

15.80
0.43  (2.80%)
USD
Currency
-10.85%
CAGR (3 year)
1.00%
CAGR (5 year)
4.38B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
24.31
Trailing PE
1.02
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
15.9
Low
15.56
Returns
2.80%

Macy's, Inc. Historical Data

 - Last 30 Years Annual Avg 8.90%
 - CAGR 2.48%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1992

-8.13%
7.12 		-6.04%
6.69 		-3.74%
6.44 		-0.93%
6.38 		8.78%
6.94 		-2.74%
6.75 		3.70%
7 		20.57%
8.44 		11.85%
9.44 		4.66%
9.88 		7.12
1993 3.14%
10.19 		-7.36%
9.44 		13.88%
10.75 		-8.09%
9.88 		16.40%
11.5 		3.83%
11.94 		-3.69%
11.5 		-11.39%
10.19 		-4.91%
9.69 		1.96%
9.88 		10.73%
10.94 		-5.12%
10.38 		5.06% 7.30
1994 5.39%
10.94 		9.14%
11.94 		-7.87%
11 		-2.82%
10.69 		2.34%
10.94 		-8.59%
10 		1.90%
10.19 		3.63%
10.56 		8.90%
11.5 		-9.22%
10.44 		-1.82%
10.25 		-6.15%
9.62 		-7.32% 7.48
1995 -1.87%
9.44 		16.53%
11 		0.55%
11.06 		-4.52%
10.56 		8.90%
11.5 		12.00%
12.88 		10.17%
14.19 		-4.86%
13.5 		5.11%
14.19 		-10.57%
12.69 		14.74%
14.56 		-6.46%
13.62 		41.58% 7.67
1996 -0.88%
13.5 		12.00%
15.12 		6.61%
16.12 		3.91%
16.75 		3.34%
17.31 		-1.44%
17.06 		-11.37%
15.12 		14.48%
17.31 		-3.24%
16.75 		-1.49%
16.5 		3.39%
17.06 		0.00%
17.06 		25.26% 7.86
1997 -3.63%
16.44 		5.72%
17.38 		-4.72%
16.56 		2.66%
17 		8.82%
18.5 		-6.05%
17.38 		25.49%
21.81 		-3.71%
21 		2.67%
21.56 		2.18%
22.03 		3.40%
22.78 		-5.49%
21.53 		26.20% 8.05
1998 -1.72%
21.16 		10.78%
23.44 		10.54%
25.91 		-4.48%
24.75 		4.69%
25.91 		3.86%
26.91 		-1.64%
26.47 		-16.89%
22 		-17.32%
18.19 		5.66%
19.22 		8.43%
20.84 		4.51%
21.78 		1.16% 8.25
1999 -3.99%
20.91 		-8.85%
19.06 		5.25%
20.06 		16.35%
23.34 		16.75%
27.25 		-2.86%
26.47 		-3.06%
25.66 		-10.37%
23 		-5.04%
21.84 		-2.29%
21.34 		10.26%
23.53 		7.44%
25.28 		16.07% 8.45
2000 -17.68%
20.81 		-11.87%
18.34 		15.16%
21.12 		-19.51%
17 		13.24%
19.25 		-12.31%
16.88 		-28.73%
12.03 		14.88%
13.82 		-5.50%
13.06 		24.66%
16.28 		-6.33%
15.25 		14.75%
17.5 		-30.78% 8.66
2001 27.31%
22.28 		8.48%
24.17 		-14.07%
20.77 		3.47%
21.49 		4.23%
22.4 		-5.13%
21.25 		-9.18%
19.3 		-5.91%
18.16 		-22.36%
14.1 		13.40%
15.99 		15.70%
18.5 		10.54%
20.45 		16.86% 8.87
2002 1.76%
20.81 		0.67%
20.95 		-2.53%
20.42 		-2.74%
19.86 		4.23%
20.7 		-4.11%
19.85 		-5.24%
18.81 		-4.57%
17.95 		-17.99%
14.72 		4.28%
15.35 		6.45%
16.34 		-12.00%
14.38 		-29.68% 9.09
2003 -9.53%
13.01 		-2.00%
12.75 		9.88%
14.01 		9.28%
15.31 		6.14%
16.25 		13.35%
18.42 		8.58%
20 		9.25%
21.85 		-4.12%
20.95 		13.46%
23.77 		3.28%
24.55 		-3.99%
23.57 		63.91% 9.32
2004 0.72%
23.74 		10.28%
26.18 		3.21%
27.02 		-9.33%
24.5 		-2.65%
23.85 		2.94%
24.55 		-2.40%
23.96 		-9.43%
21.7 		4.70%
22.72 		11.05%
25.23 		8.60%
27.4 		5.47%
28.9 		22.61% 9.55
2005 -1.73%
28.4 		-0.60%
28.23 		12.72%
31.82 		-9.65%
28.75 		17.29%
33.72 		8.66%
36.64 		3.55%
37.94 		-9.09%
34.49 		-3.04%
33.44 		-8.25%
30.68 		5.02%
32.22 		2.95%
33.17 		14.78% 9.79
2006 0.42%
33.31 		6.63%
35.52 		2.76%
36.5 		6.63%
38.92 		-6.42%
36.42 		0.49%
36.6 		-4.07%
35.11 		8.17%
37.98 		13.77%
43.21 		1.62%
43.91 		-4.14%
42.09 		-9.41%
38.13 		14.95% 10.03
2007 8.81%
41.49 		7.66%
44.67 		0.85%
45.05 		-2.51%
43.92 		-9.08%
39.93 		-0.38%
39.78 		-9.33%
36.07 		-12.06%
31.72 		1.89%
32.32 		-0.90%
32.03 		-7.43%
29.65 		-12.75%
25.87 		-32.15% 10.28
2008 6.76%
27.62 		-10.64%
24.68 		-6.56%
23.06 		9.67%
25.29 		-6.41%
23.67 		-17.96%
19.42 		-3.14%
18.81 		10.69%
20.82 		-13.64%
17.98 		-31.65%
12.29 		-39.63%
7.42 		39.49%
10.35 		-59.99% 10.53
2009 -13.53%
8.95 		-12.07%
7.87 		13.09%
8.9 		53.71%
13.68 		-14.62%
11.68 		0.68%
11.76 		18.28%
13.91 		11.57%
15.52 		17.85%
18.29 		-3.94%
17.57 		-7.17%
16.31 		2.76%
16.76 		61.93% 10.79
2010 -4.95%
15.93 		20.21%
19.15 		13.68%
21.77 		6.57%
23.2 		-4.27%
22.21 		-19.41%
17.9 		4.19%
18.65 		4.08%
19.41 		18.91%
23.08 		2.56%
23.67 		8.49%
25.68 		-1.48%
25.3 		50.95% 11.06
2011 -8.50%
23.15 		3.24%
23.9 		1.51%
24.26 		-1.44%
23.91 		20.79%
28.88 		1.25%
29.24 		-1.27%
28.87 		-10.11%
25.95 		1.43%
26.32 		16.00%
30.53 		5.90%
32.33 		-0.46%
32.18 		27.19% 11.33
2012 4.69%
33.69 		12.70%
37.97 		4.64%
39.73 		3.25%
41.02 		-7.24%
38.05 		-9.72%
34.35 		4.34%
35.84 		12.47%
40.31 		-6.67%
37.62 		1.20%
38.07 		1.65%
38.7 		0.83%
39.02 		21.26% 11.61
2013 1.26%
39.51 		4.02%
41.1 		1.80%
41.84 		6.60%
44.6 		8.39%
48.34 		-0.70%
48 		0.71%
48.34 		-8.09%
44.43 		-2.61%
43.27 		6.56%
46.11 		15.51%
53.26 		0.26%
53.4 		36.85% 11.90
2014 -0.37%
53.2 		8.76%
57.86 		2.47%
59.29 		-3.14%
57.43 		4.28%
59.89 		-3.12%
58.02 		-0.40%
57.79 		7.79%
62.29 		-6.60%
58.18 		-0.62%
57.82 		12.26%
64.91 		1.29%
65.75 		23.13% 12.20
2015 -2.84%
63.88 		-0.25%
63.72 		1.87%
64.91 		-0.43%
64.63 		3.59%
66.95 		0.78%
67.47 		2.36%
69.06 		-15.13%
58.61 		-12.44%
51.32 		-0.66%
50.98 		-23.34%
39.08 		-10.49%
34.98 		-46.80% 12.50
2016 15.52%
40.41 		6.93%
43.21 		2.04%
44.09 		-10.21%
39.59 		-16.12%
33.21 		1.20%
33.61 		6.61%
35.83 		0.98%
36.18 		2.40%
37.05 		-1.51%
36.49 		15.65%
42.2 		-15.14%
35.81 		2.37% 12.81
2017 -17.51%
29.54 		12.46%
33.22 		-10.78%
29.64 		-1.42%
29.22 		-19.58%
23.5 		-1.11%
23.24 		2.19%
23.75 		-12.55%
20.77 		5.06%
21.82 		-14.02%
18.76 		26.87%
23.8 		5.84%
25.19 		-29.66% 13.13
2018 3.02%
25.95 		13.33%
29.41 		1.12%
29.74 		4.47%
31.07 		12.36%
34.91 		7.22%
37.43 		6.14%
39.73 		-8.00%
36.55 		-4.98%
34.73 		-1.27%
34.29 		-0.20%
34.22 		-12.97%
29.78 		18.22% 13.46
2019 -11.69%
26.3 		-5.74%
24.79 		-3.07%
24.03 		-2.04%
23.54 		-12.62%
20.57 		4.33%
21.46 		5.92%
22.73 		-35.06%
14.76 		5.28%
15.54 		-2.45%
15.16 		1.06%
15.32 		10.97%
17 		-42.91% 13.79
2020 -6.18%
15.95 		-17.05%
13.23 		-62.89%
4.91 		19.35%
5.86 		8.53%
6.36 		8.18%
6.88 		-11.92%
6.06 		15.02%
6.97 		-18.22%
5.7 		8.95%
6.21 		64.41%
10.21 		10.19%
11.25 		-33.82% 14.13
2021 33.69%
15.04 		1.13%
15.21 		6.44%
16.19 		2.41%
16.58 		10.25%
18.28 		3.72%
18.96 		-10.34%
17 		31.71%
22.39 		0.94%
22.6 		17.12%
26.47 		7.67%
28.5 		-8.14%
26.18 		132.71% 14.48
2022 -2.22%
25.6 		1.25%
25.92 		-6.02%
24.36 		-0.78%
24.17 		-2.15%
23.65 		-22.54%
18.32 		-3.66%
17.65 		-1.87%
17.32 		-9.53%
15.67 		33.06%
20.85 		12.71%
23.5 		-12.13%
20.65 		-21.12% 14.84
2023 14.43%
23.63 		-13.42%
20.46 		-14.52%
17.49 		-6.58%
16.34 		-16.83%
13.59 		18.10%
16.05 		3.36%
16.59 		-26.28%
12.23 		-5.07%
11.61 		4.91%
12.18 		30.21%
15.86 		26.86%
20.12 		-2.57% 15.21
2024 -9.10%
18.29 		-4.65%
17.44 		14.62%
19.99 		-7.80%
18.43 		5.70%
19.48 		-1.44%
19.2 		-10.00%
17.28 		-9.90%
15.57 		0.77%
15.69 		0.70%
15.8

-21.47% 15.59
Data Source: Yahoo

Performance

Today’s Low
15.56
Today’s High
15.90
52W Low
10.54
52W High
22.10
Today Open
15.64
Prev. Close
15.37
Volume
5016529

Macy's, Inc. historical chart

52-Week Range
10.54 - 22.1
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_318091
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
15.56 - 15.895
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
M

Macy's, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.17 13 Sep 2024
Cash Dividend 0.17 14 Jun 2024
Cash Dividend 0.17 14 Mar 2024
Cash Dividend 0.17 14 Dec 2023
Cash Dividend 0.17 14 Sep 2023
Cash Dividend 0.17 14 Jun 2023
Cash Dividend 0.17 14 Mar 2023
Cash Dividend 0.16 14 Dec 2022
Cash Dividend 0.16 14 Sep 2022
Cash Dividend 0.16 14 Jun 2022
Cash Dividend 0.16 14 Mar 2022
Cash Dividend 0.15 14 Dec 2021
Cash Dividend 0.15 14 Sep 2021
Cash Dividend 0.38 12 Mar 2020
Cash Dividend 0.38 12 Dec 2019
Cash Dividend 0.38 12 Sep 2019
Cash Dividend 0.38 13 Jun 2019
Cash Dividend 0.38 14 Mar 2019
Cash Dividend 0.38 13 Dec 2018
Cash Dividend 0.38 13 Sep 2018
Cash Dividend 0.38 14 Jun 2018
Cash Dividend 0.38 14 Mar 2018
Cash Dividend 0.38 14 Dec 2017
Cash Dividend 0.38 14 Sep 2017
Cash Dividend 0.38 13 Jun 2017
Cash Dividend 0.38 13 Mar 2017
Cash Dividend 0.38 13 Dec 2016
Cash Dividend 0.38 13 Sep 2016
Cash Dividend 0.38 13 Jun 2016
Cash Dividend 0.36 11 Mar 2016
Cash Dividend 0.36 11 Dec 2015
Cash Dividend 0.36 11 Sep 2015
Cash Dividend 0.36 11 Jun 2015
Cash Dividend 0.31 11 Mar 2015
Cash Dividend 0.31 11 Dec 2014
Cash Dividend 0.31 11 Sep 2014
Cash Dividend 0.31 11 Jun 2014
Cash Dividend 0.25 12 Mar 2014
Cash Dividend 0.25 11 Dec 2013
Cash Dividend 0.25 11 Sep 2013
Cash Dividend 0.25 12 Jun 2013
Cash Dividend 0.20 13 Mar 2013
Cash Dividend 0.20 12 Dec 2012
Cash Dividend 0.20 12 Sep 2012
Cash Dividend 0.20 13 Jun 2012
Cash Dividend 0.20 13 Mar 2012
Cash Dividend 0.10 13 Dec 2011
Cash Dividend 0.10 13 Sep 2011
Cash Dividend 0.10 13 Jun 2011
Cash Dividend 0.05 11 Mar 2011
Cash Dividend 0.05 13 Dec 2010
Cash Dividend 0.05 13 Sep 2010
Cash Dividend 0.05 11 Jun 2010
Cash Dividend 0.05 11 Mar 2010
Cash Dividend 0.05 11 Dec 2009
Cash Dividend 0.05 11 Sep 2009
Cash Dividend 0.05 11 Jun 2009
Cash Dividend 0.05 11 Mar 2009
Cash Dividend 0.13 11 Dec 2008
Cash Dividend 0.13 11 Sep 2008
Cash Dividend 0.13 11 Jun 2008
Cash Dividend 0.13 12 Mar 2008
Cash Dividend 0.13 12 Dec 2007
Cash Dividend 0.13 12 Sep 2007
Cash Dividend 0.13 13 Jun 2007
Cash Dividend 0.13 13 Mar 2007
Cash Dividend 0.13 13 Dec 2006
Cash Dividend 0.13 13 Sep 2006
Cash Dividend 0.13 14 Jun 2006
Cash Dividend 0.12 13 Mar 2006
Cash Dividend 0.12 13 Dec 2005
Cash Dividend 0.12 30 Aug 2005
Cash Dividend 0.07 13 Jun 2005
Cash Dividend 0.07 11 Mar 2005
Cash Dividend 0.07 13 Dec 2004
Cash Dividend 0.07 13 Sep 2004
Cash Dividend 0.07 14 Jun 2004
Cash Dividend 0.06 11 Mar 2004
Cash Dividend 0.06 11 Dec 2003
Cash Dividend 0.06 11 Sep 2003
Cash Dividend 0.06 12 Jun 2003
Data Source: Yahoo

Macy's, Inc. Split History

BonusRatioEx Date
Split 2:1 12 Jun 2006
Data Source: Yahoo

Macy's, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 15.8015.6415.9015.560.432.80%
03 Oct 2024 15.3715.1715.4415.050.020.13%
02 Oct 2024 15.3515.3615.6415.22-0.07-0.45%
01 Oct 2024 15.4215.6115.6415.08-0.27-1.72%
30 Sep 2024 15.6915.2915.7515.290.442.89%
27 Sep 2024 15.2515.3115.3815.180.040.26%
26 Sep 2024 15.2114.9815.2114.920.352.36%
25 Sep 2024 14.8615.0515.1614.80-0.21-1.39%
24 Sep 2024 15.0715.3215.3715.02-0.08-0.53%
23 Sep 2024 15.1515.3015.3114.92-0.15-0.98%
20 Sep 2024 15.3015.3015.4715.19-0.03-0.20%
19 Sep 2024 15.3315.5015.5915.220.211.39%
18 Sep 2024 15.1215.0215.4914.980.090.60%
17 Sep 2024 15.0315.1515.4314.980.080.54%
16 Sep 2024 14.9514.9915.1414.94-0.05-0.33%
13 Sep 2024 15.0014.8015.2214.760.312.11%
12 Sep 2024 14.6914.6414.7214.340.070.48%
11 Sep 2024 14.6214.3714.6514.060.312.17%
10 Sep 2024 14.3114.5014.5514.20-0.20-1.38%
09 Sep 2024 14.5114.6014.8114.49-0.10-0.68%
06 Sep 2024 14.6114.8614.9514.50-0.26-1.75%
05 Sep 2024 14.8715.3415.4014.86-0.43-2.81%
04 Sep 2024 15.3015.5015.6715.14-0.19-1.23%
03 Sep 2024 15.4915.4115.8315.38-0.08-0.51%
30 Aug 2024 15.5715.7715.8715.460.000.00%
29 Aug 2024 15.5715.4515.8015.310.191.24%
28 Aug 2024 15.3815.4315.5815.220.020.13%
27 Aug 2024 15.3615.6615.7215.33-0.40-2.54%
26 Aug 2024 15.7615.9316.0315.74-0.20-1.25%
23 Aug 2024 15.9615.3616.0415.270.795.21%
22 Aug 2024 15.1715.5115.6415.11-0.28-1.81%
21 Aug 2024 15.4515.9115.9915.25-2.29-12.91%
20 Aug 2024 17.7417.7817.9717.64-0.08-0.45%
19 Aug 2024 17.8217.7018.0017.680.120.68%
16 Aug 2024 17.7016.9417.7716.930.724.24%
15 Aug 2024 16.9816.6517.0216.570.905.60%
14 Aug 2024 16.0816.1616.1615.900.040.25%
13 Aug 2024 16.0415.7116.1515.510.231.45%
12 Aug 2024 15.8115.6816.1015.590.231.48%
09 Aug 2024 15.5815.7015.7115.37-0.18-1.14%
08 Aug 2024 15.7615.2915.7915.280.543.55%
07 Aug 2024 15.2215.8115.8415.02-0.29-1.87%
06 Aug 2024 15.5115.3015.7015.080.332.17%
05 Aug 2024 15.1814.9015.2614.59-0.75-4.71%
02 Aug 2024 15.9316.4216.4215.67-0.85-5.07%
01 Aug 2024 16.7817.3917.4416.57-0.50-2.89%
31 Jul 2024 17.2817.4017.5317.21-0.02-0.12%
30 Jul 2024 17.3017.1317.4316.960.211.23%
29 Jul 2024 17.0916.7017.1216.450.523.14%
26 Jul 2024 16.5716.6216.6816.470.110.67%
25 Jul 2024 16.4616.4216.6616.20-0.02-0.12%
24 Jul 2024 16.4816.6716.7016.32-0.33-1.96%
23 Jul 2024 16.8116.4816.9716.440.261.57%
22 Jul 2024 16.5516.3916.6916.180.181.10%
19 Jul 2024 16.3716.4616.6516.27-0.08-0.49%
18 Jul 2024 16.4516.7116.9116.36-0.36-2.14%
17 Jul 2024 16.8116.6616.9716.650.000.00%
16 Jul 2024 16.8117.0217.0516.76-0.04-0.24%
15 Jul 2024 16.8516.3317.0016.07-2.24-11.73%
12 Jul 2024 19.0919.5819.6119.06-0.46-2.35%
11 Jul 2024 19.5519.0019.7119.000.733.88%
10 Jul 2024 18.8218.9619.1618.81-0.05-0.26%
09 Jul 2024 18.8718.9619.3118.80-0.06-0.32%
08 Jul 2024 18.9319.4919.7118.90-0.71-3.62%
05 Jul 2024 19.6419.3620.4719.281.719.54%
03 Jul 2024 17.9318.0018.4317.880.110.62%
02 Jul 2024 17.8218.3218.5617.77-0.43-2.36%
01 Jul 2024 18.2519.0519.1518.24-0.95-4.95%
28 Jun 2024 19.2018.6019.2018.600.502.67%
27 Jun 2024 18.7018.7518.7618.46-0.37-1.94%
26 Jun 2024 19.0719.4019.4018.96-0.40-2.05%
25 Jun 2024 19.4719.0319.4918.870.442.31%
24 Jun 2024 19.0318.4019.1418.270.733.99%
21 Jun 2024 18.3018.4318.4618.18-0.03-0.16%
20 Jun 2024 18.3318.2018.4818.170.100.55%
18 Jun 2024 18.2318.4418.4918.22-0.19-1.03%
17 Jun 2024 18.4218.3718.5618.270.060.33%
14 Jun 2024 18.3618.6518.7518.31-0.65-3.42%
13 Jun 2024 19.0119.2319.4118.95-0.25-1.30%
12 Jun 2024 19.2619.2019.2918.910.532.83%
11 Jun 2024 18.7318.5218.8618.340.080.43%
10 Jun 2024 18.6518.2518.7418.170.221.19%
07 Jun 2024 18.4318.3918.6818.260.030.16%
06 Jun 2024 18.4018.8218.8218.31-0.47-2.49%
05 Jun 2024 18.8718.3419.0218.080.643.51%
04 Jun 2024 18.2318.7118.7318.20-0.58-3.08%
03 Jun 2024 18.8119.6319.6718.50-0.67-3.44%
31 May 2024 19.4819.2819.6119.110.341.78%
30 May 2024 19.1419.4219.5318.84-0.61-3.09%
29 May 2024 19.7520.1420.1419.74-0.63-3.09%
28 May 2024 20.3820.2420.7020.130.200.99%
24 May 2024 20.1820.1820.4920.060.120.60%
23 May 2024 20.0620.1220.1819.71-0.06-0.30%
22 May 2024 20.1219.7420.6219.640.040.20%
21 May 2024 20.0819.6020.1118.670.985.13%
20 May 2024 19.1019.5319.6719.04-0.39-2.00%
17 May 2024 19.4919.5719.7319.43-0.13-0.66%
16 May 2024 19.6219.4419.6419.300.251.29%
15 May 2024 19.3719.9019.9319.30-0.55-2.76%
14 May 2024 19.9219.9420.1019.470.381.94%
13 May 2024 19.5419.5820.0019.430.190.98%
10 May 2024 19.3519.5419.6019.25-0.10-0.51%
09 May 2024 19.4519.1719.4519.110.392.05%
08 May 2024 19.0619.1619.2318.86-0.34-1.75%
07 May 2024 19.4019.7019.8919.40-0.18-0.92%
06 May 2024 19.5819.6519.8619.350.060.31%
03 May 2024 19.5219.4419.6119.130.402.09%
02 May 2024 19.1218.3919.1318.380.975.34%
01 May 2024 18.1518.4118.5518.02-0.28-1.52%
30 Apr 2024 18.4318.3618.5818.29-0.13-0.70%
29 Apr 2024 18.5618.5018.6418.360.130.71%
26 Apr 2024 18.4318.3418.6118.180.080.44%
25 Apr 2024 18.3518.4518.5518.28-0.38-2.03%
24 Apr 2024 18.7318.9518.9918.68-0.29-1.52%
23 Apr 2024 19.0218.7619.3418.660.271.44%
22 Apr 2024 18.7518.6718.9318.500.221.19%
19 Apr 2024 18.5318.9719.1918.50-0.51-2.68%
18 Apr 2024 19.0419.0919.1918.870.030.16%
17 Apr 2024 19.0119.1119.2918.840.020.11%
16 Apr 2024 18.9918.9619.1218.630.100.53%
15 Apr 2024 18.8919.4819.6418.62-0.41-2.12%
12 Apr 2024 19.3019.7619.8219.20-0.63-3.16%
11 Apr 2024 19.9320.2320.4519.56-0.26-1.29%
10 Apr 2024 20.1919.4320.2119.200.502.54%
09 Apr 2024 19.6919.5719.8219.430.140.72%
08 Apr 2024 19.5518.5119.5718.430.975.22%
05 Apr 2024 18.5818.4018.6018.310.170.92%
04 Apr 2024 18.4119.1219.1518.29-0.45-2.39%
03 Apr 2024 18.8619.1519.1918.80-0.20-1.05%
02 Apr 2024 19.0619.2319.3319.00-0.48-2.46%
01 Apr 2024 19.5419.7819.9019.46-0.45-2.25%
28 Mar 2024 19.9919.7720.0519.650.140.71%
27 Mar 2024 19.8519.2519.9419.140.774.04%
26 Mar 2024 19.0819.6519.7119.08-0.55-2.80%
25 Mar 2024 19.6320.5620.7119.62-0.62-3.06%
22 Mar 2024 20.2520.7920.7920.25-0.54-2.60%
21 Mar 2024 20.7921.2721.3120.77-0.41-1.93%
20 Mar 2024 21.2021.5421.6021.06-0.34-1.58%
19 Mar 2024 21.5421.1022.1021.030.301.41%
18 Mar 2024 21.2421.2521.3220.960.050.24%
15 Mar 2024 21.1921.4021.7521.15-0.31-1.44%
14 Mar 2024 21.5021.2421.6521.140.552.63%
13 Mar 2024 20.9520.9021.3720.830.090.43%
12 Mar 2024 20.8620.4221.1320.300.311.51%
11 Mar 2024 20.5521.2121.5020.55-0.60-2.84%
08 Mar 2024 21.1520.5021.4820.190.813.98%
07 Mar 2024 20.3420.2120.4619.960.321.60%
06 Mar 2024 20.0220.2920.4719.95-0.26-1.28%
05 Mar 2024 20.2820.1920.7919.81-0.17-0.83%
04 Mar 2024 20.4520.6121.2320.322.4413.55%
01 Mar 2024 18.0117.4818.0417.250.573.27%
29 Feb 2024 17.4418.3618.4717.11-0.97-5.27%
28 Feb 2024 18.4119.6019.7418.41-1.54-7.72%
27 Feb 2024 19.9519.2020.7619.160.653.37%
26 Feb 2024 19.3019.4019.5819.21-0.20-1.03%
23 Feb 2024 19.5019.1319.6818.980.381.99%
22 Feb 2024 19.1219.0619.1718.930.130.68%
21 Feb 2024 18.9919.0719.1718.76-0.27-1.40%
20 Feb 2024 19.2619.1819.3819.08-0.20-1.03%
16 Feb 2024 19.4619.2719.6819.25-0.14-0.71%
15 Feb 2024 19.6019.4219.8119.370.331.71%
14 Feb 2024 19.2719.1719.3618.860.311.64%
13 Feb 2024 18.9618.8219.0618.50-0.62-3.17%
12 Feb 2024 19.5819.1619.6819.160.502.62%
09 Feb 2024 19.0819.1619.2318.89-0.16-0.83%
08 Feb 2024 19.2418.6219.3118.580.703.78%
07 Feb 2024 18.5418.6418.7918.42-0.10-0.54%
06 Feb 2024 18.6418.2718.8618.190.281.53%
05 Feb 2024 18.3618.3118.4918.04-0.27-1.45%
02 Feb 2024 18.6318.6018.7518.310.191.03%
01 Feb 2024 18.4418.5118.5518.040.150.82%
31 Jan 2024 18.2918.4718.7818.26-0.34-1.83%
30 Jan 2024 18.6318.4518.7318.30-0.04-0.21%
29 Jan 2024 18.6718.8418.9118.41-0.23-1.22%
26 Jan 2024 18.9018.8519.1018.770.080.43%
25 Jan 2024 18.8218.8019.0418.590.683.75%
24 Jan 2024 18.1418.3518.5118.08-0.05-0.27%
23 Jan 2024 18.1918.7418.8217.79-0.07-0.38%
22 Jan 2024 18.2617.7818.4217.680.633.57%
19 Jan 2024 17.6317.8217.8317.14-0.30-1.67%
18 Jan 2024 17.9318.0318.2017.450.070.39%
17 Jan 2024 17.8617.9018.0217.75-0.31-1.71%
16 Jan 2024 18.1718.2218.2217.89-0.37-2.00%
12 Jan 2024 18.5418.8218.8518.30-0.08-0.43%
11 Jan 2024 18.6218.9118.9418.46-0.36-1.90%
10 Jan 2024 18.9819.0319.1218.72-0.07-0.37%
09 Jan 2024 19.0519.0619.2218.92-0.06-0.31%
08 Jan 2024 19.1118.8919.3018.800.291.54%
05 Jan 2024 18.8218.7419.4418.690.040.21%
04 Jan 2024 18.7818.8819.0618.75-0.16-0.84%
03 Jan 2024 18.9419.4319.4518.56-0.82-4.15%
02 Jan 2024 19.7619.9220.2019.52-0.36-1.79%
29 Dec 2023 20.1220.2020.3820.10-0.23-1.13%
28 Dec 2023 20.3519.8720.4019.860.251.24%
27 Dec 2023 20.1020.3520.3819.85-0.22-1.08%
26 Dec 2023 20.3220.0020.3919.980.331.65%
22 Dec 2023 19.9919.8420.1119.65-0.09-0.45%
21 Dec 2023 20.0820.0220.1419.810.251.26%
20 Dec 2023 19.8320.2120.3919.82-0.43-2.12%
19 Dec 2023 20.2620.2220.5020.000.201.00%
18 Dec 2023 20.0619.9220.2319.650.351.78%
15 Dec 2023 19.7119.7319.8919.440.090.46%
14 Dec 2023 19.6219.9520.1819.360.080.41%
13 Dec 2023 19.5419.0819.6218.420.492.57%
12 Dec 2023 19.0520.1820.2018.99-1.72-8.28%
11 Dec 2023 20.7719.9421.2419.523.3819.44%
08 Dec 2023 17.3916.9517.4516.870.402.35%
07 Dec 2023 16.9916.4017.1316.360.623.79%
06 Dec 2023 16.3716.5416.8316.35-0.09-0.55%
05 Dec 2023 16.4617.2117.2816.45-1.02-5.84%
04 Dec 2023 17.4817.1317.6917.090.352.04%
01 Dec 2023 17.1315.8317.1415.781.278.01%
30 Nov 2023 15.8615.7615.9815.470.221.41%
29 Nov 2023 15.6415.1215.8915.110.684.55%
28 Nov 2023 14.9614.8115.0014.540.060.40%
27 Nov 2023 14.9014.8614.9614.490.030.20%
24 Nov 2023 14.8714.8615.0214.600.030.20%
22 Nov 2023 14.8415.0015.0614.68-0.12-0.80%
21 Nov 2023 14.9614.7714.9714.360.000.00%
20 Nov 2023 14.9614.4215.1214.280.523.60%
17 Nov 2023 14.4413.5314.4413.511.118.33%
16 Nov 2023 13.3314.2014.4313.100.725.71%
15 Nov 2023 12.6112.0912.8812.070.887.50%
14 Nov 2023 11.7311.0011.9310.990.999.22%
13 Nov 2023 10.7410.8310.9510.59-0.23-2.10%
10 Nov 2023 10.9711.1111.1610.72-0.12-1.08%
09 Nov 2023 11.0911.6211.6911.04-0.45-3.90%
08 Nov 2023 11.5412.3212.3711.49-0.87-7.01%
07 Nov 2023 12.4112.3512.6612.35-0.12-0.96%
06 Nov 2023 12.5313.0013.0212.35-0.42-3.24%
03 Nov 2023 12.9512.7413.0612.660.423.35%
02 Nov 2023 12.5312.1812.5312.160.473.90%
01 Nov 2023 12.0612.1812.1911.77-0.12-0.99%
31 Oct 2023 12.1811.9412.2411.820.161.33%
30 Oct 2023 12.0211.8412.1111.730.342.91%
27 Oct 2023 11.6811.9011.9911.62-0.15-1.27%
26 Oct 2023 11.8311.6211.9311.450.262.25%
25 Oct 2023 11.5711.5411.6811.37-0.01-0.09%
24 Oct 2023 11.5811.3911.6111.320.262.30%
23 Oct 2023 11.3211.2811.5011.02-0.15-1.31%
20 Oct 2023 11.4711.3511.5711.290.090.79%
19 Oct 2023 11.3811.4111.5811.20-0.04-0.35%
18 Oct 2023 11.4211.4211.5211.30-0.05-0.44%
17 Oct 2023 11.4710.8811.5910.880.534.84%
16 Oct 2023 10.9410.6411.0210.630.373.50%
13 Oct 2023 10.5710.7710.8310.54-0.26-2.40%
12 Oct 2023 10.8311.0111.0210.67-0.15-1.37%
11 Oct 2023 10.9811.1411.2910.91-0.17-1.52%
10 Oct 2023 11.1511.1711.3511.100.080.72%
09 Oct 2023 11.0710.9211.1810.77-0.04-0.36%
06 Oct 2023 11.1111.0011.2810.750.000.00%
05 Oct 2023 11.1111.3811.5511.09-0.37-3.22%
04 Oct 2023 11.4811.5711.7111.390.060.53%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 5.26
52-Week Low Change % 0.50%
52-Week High Change -6.30
52-Week High Change % -0.29%

Stock Price Average

50 Day Average 15.67
50 Day Average Change 0.13
50 Day Average Change % 0.01%
200 Day Average 18.24
200 Day Average Change -2.44
200 Day Average Change % -0.13%

Share Statistics

Macy's, Inc. Financials

 2020-01-312020-04-302021-01-312022-01-312023-01-312024-01-312024-07-31
Asset Impairment Charge  3579000000.030000000.041000000.01027000000.01040000000.0
Beginning Cash Position  731000000.01754000000.01715000000.0865000000.0441000000.0
Capital Expenditure  -466000000.0-597000000.0-1295000000.0-993000000.0-861000000.0
Capital Expenditure Reported  -128000000.0-243000000.0-407000000.0-362000000.0-349000000.0
Cash Dividends Paid  -117000000.0-90000000.0-173000000.0-181000000.0-187000000.0
Cash Flow From Continuing Financing Activities  699000000.0-2381000000.0-1296000000.0-220000000.0-208000000.0
Cash Flow From Continuing Investing Activities  -325000000.0-370000000.0-1169000000.0-913000000.0-755000000.0
Cash Flow From Continuing Operating Activities  649000000.02712000000.01615000000.01305000000.01171000000.0
Change In Account Payable  -522000000.0463000000.0-303000000.0-460000000.0-390000000.0
Change In Income Tax Payable-60000000.0 -617000000.0588000000.0   
Change In Inventory  1406000000.0-610000000.0116000000.0-99000000.0-198000000.0
Change In Other Working Capital  -805000000.0402000000.0-198000000.0-80000000.0-64000000.0
Change In Payable  -522000000.0463000000.0-303000000.0-460000000.0-390000000.0
Change In Payables And Accrued Expense  -522000000.0463000000.0-303000000.0-460000000.0-390000000.0
Change In Prepaid Assets  51000000.0-39000000.0-66000000.018000000.0-2000000.0
Change In Receivables  132000000.0-21000000.0-3000000.07000000.0-45000000.0
Change In Tax Payable-60000000.0 -617000000.0588000000.0   
Change In Working Capital  262000000.0195000000.0-454000000.0-614000000.0-699000000.0
Changes In Cash  1023000000.0-39000000.0-850000000.0172000000.0208000000.0
Common Stock Dividend Paid  -117000000.0-90000000.0-173000000.0-181000000.0-187000000.0
Common Stock Issuance 0.00.07000000.00.00.0 
Common Stock Payments  -1000000.0-500000000.0-601000000.0-38000000.00.0
Deferred Income Tax  -327000000.019000000.0-38000000.0-244000000.0-233000000.0
Deferred Tax  -327000000.019000000.0-38000000.0-244000000.0-233000000.0
Depreciation Amortization Depletion  959000000.0874000000.0857000000.0897000000.0893000000.0
Depreciation And Amortization  959000000.0874000000.0857000000.0897000000.0893000000.0
End Cash Position  1754000000.01715000000.0865000000.01037000000.0649000000.0
Financing Cash Flow  699000000.0-2381000000.0-1296000000.0-220000000.0-208000000.0
Free Cash Flow  183000000.02115000000.0320000000.0312000000.0310000000.0
Gain Loss On Investment Securities  -60000000.0-91000000.0-89000000.0-61000000.0-83000000.0
Income Tax Paid Supplemental Data229000000.0 98000000.0 455000000.0240000000.0228000000.0
Interest Paid Supplemental Data  257000000.0442000000.0188000000.0157000000.0154000000.0
Investing Cash Flow  -325000000.0-370000000.0-1169000000.0-913000000.0-755000000.0
Issuance Of Capital Stock 0.00.07000000.00.00.0 
Issuance Of Debt  2780000000.01085000000.02809000000.0961000000.0 
Long Term Debt Issuance  2780000000.01085000000.02809000000.0961000000.0 
Long Term Debt Payments  -2042000000.0-2699000000.0-3100000000.0-963000000.0-963000000.0
Net Common Stock Issuance  -1000000.0-493000000.0-601000000.0-38000000.00.0
Net Income From Continuing Operations  -3944000000.01430000000.01177000000.0105000000.0184000000.0
Net Intangibles Purchase And Sale-255000000.0 -128000000.0-243000000.0-407000000.0  
Net Issuance Payments Of Debt  738000000.0-1614000000.0-291000000.0-2000000.0-2000000.0
Net Long Term Debt Issuance  738000000.0-1614000000.0-291000000.0-2000000.0-2000000.0
Net Other Financing Charges  79000000.0-184000000.0-231000000.01000000.0-19000000.0
Net Other Investing Changes  28000000.063000000.0-11000000.0-6000000.01000000.0
Net PPEPurchase And Sale  -225000000.0-190000000.0-751000000.0-545000000.0-407000000.0
Net Short Term Debt Issuance-62000000.0      
Operating Cash Flow  649000000.02712000000.01615000000.01305000000.01171000000.0
Operating Gains Losses  -13000000.0-57000000.0-72000000.0-57000000.0-81000000.0
Other Non Cash Items  102000000.0166000000.050000000.0144000000.022000000.0
Pension And Employee Benefit Expense  47000000.034000000.017000000.04000000.02000000.0
Purchase Of Intangibles-255000000.0 -128000000.0-243000000.0-407000000.0  
Purchase Of PPE  -338000000.0-354000000.0-888000000.0-631000000.0-512000000.0
Repayment Of Debt  -2042000000.0-2699000000.0-3100000000.0-963000000.0-963000000.0
Repurchase Of Capital Stock  -1000000.0-500000000.0-601000000.0-38000000.00.0
Sale Of PPE  113000000.0164000000.0137000000.086000000.0105000000.0
Stock Based Compensation  31000000.055000000.054000000.047000000.045000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.