Macy's (M)

Add to Watchlists
Create an Alert
59.00 -0.05  -0.08% NYSE Aug 28, 20:00 Delayed 2m USD

Macy's Total Return Price:

59.00 for Aug. 28, 2015

View 4,000+ financial data types

Browse...
View Full Chart

Macy's Total Return Price Chart

Export Data
Save Image

Macy's Historical Total Return Price Data

View and export this data going back to 1992. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Aug. 28, 2015 59.00
Aug. 27, 2015 59.05
Aug. 26, 2015 58.72
Aug. 25, 2015 56.77
Aug. 24, 2015 57.12
Aug. 21, 2015 59.19
Aug. 20, 2015 61.44
Aug. 19, 2015 62.39
Aug. 18, 2015 62.67
Aug. 17, 2015 62.95
Aug. 14, 2015 63.36
Aug. 13, 2015 62.98
Aug. 12, 2015 64.11
Aug. 11, 2015 67.53
Aug. 10, 2015 67.38
Aug. 7, 2015 66.90
Aug. 6, 2015 67.45
Aug. 5, 2015 68.91
Aug. 4, 2015 68.57
Aug. 3, 2015 68.21
July 31, 2015 69.06
July 30, 2015 69.33
July 29, 2015 69.19
July 28, 2015 68.88
July 27, 2015 69.95
   
July 24, 2015 69.94
July 23, 2015 71.21
July 22, 2015 71.91
July 21, 2015 71.67
July 20, 2015 72.14
July 17, 2015 72.31
July 16, 2015 72.80
July 15, 2015 72.01
July 14, 2015 66.73
July 13, 2015 66.71
July 10, 2015 66.48
July 9, 2015 65.78
July 8, 2015 66.18
July 7, 2015 68.02
July 6, 2015 67.50
July 2, 2015 67.44
July 1, 2015 67.71
June 30, 2015 67.47
June 29, 2015 67.09
June 26, 2015 69.85
June 25, 2015 69.17
June 24, 2015 69.90
June 23, 2015 70.11
June 22, 2015 69.90
June 19, 2015 69.85

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

M Total Return Price Benchmarks

Companies
Nordstrom 73.36
Gap 32.83
Men's Wearhouse 56.60

M Total Return Price Range, Past 5 Years

Minimum 17.56 Aug 30 2010
Maximum 72.80 Jul 16 2015
Average 42.40

M Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("M", "total_return_price")
  • Last 5 data points: =YCS("M", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.