Macy's, Inc. M
NYSE · United States · Retail Trade
$22.77-0.50 (-2.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22.77 | -2.15% | $23.34 | $23.63 | $22.65 | 7.18M |
| 2026-09-29 | $23.27 | +1.13% | $23.04 | $23.43 | $22.85 | 6.61M |
| 2026-09-28 | $23.01 | +1.63% | $22.22 | $23.20 | $22.13 | 6.49M |
| 2026-09-25 | $22.64 | +1.48% | $22.43 | $22.72 | $22.25 | 4.78M |
| 2026-09-24 | $22.31 | +0.31% | $22.41 | $22.59 | $22.14 | 4.96M |
| 2026-09-23 | $22.24 | -2.37% | $22.95 | $23.22 | $22.18 | 5.48M |
| 2026-09-22 | $22.78 | +2.66% | $22.58 | $22.88 | $22.31 | 4.59M |
| 2026-09-21 | $22.19 | +1.14% | $22.02 | $22.56 | $21.81 | 5.88M |
| 2026-09-18 | $21.94 | +1.39% | $21.66 | $22.16 | $21.54 | 9.13M |
| 2026-09-17 | $21.64 | -0.78% | $22.01 | $22.21 | $21.56 | 5.08M |
| 2026-09-16 | $21.81 | -1.22% | $22.13 | $22.40 | $21.70 | 6.53M |
| 2026-09-15 | $22.08 | -2.21% | $22.40 | $22.49 | $21.57 | 7.67M |
| 2026-09-14 | $22.58 | +2.26% | $21.77 | $23.18 | $21.70 | 8.95M |
| 2026-09-11 | $22.08 | +7.71% | $20.71 | $22.12 | $20.63 | 10.30M |
| 2026-09-10 | $20.50 | -4.70% | $20.25 | $21.27 | $19.77 | 15.14M |
| 2026-09-09 | $21.51 | -4.19% | $22.50 | $22.67 | $21.47 | 9.72M |
| 2026-09-08 | $22.45 | -2.60% | $23.21 | $23.38 | $22.33 | 6.37M |
| 2026-09-04 | $23.05 | +2.58% | $22.41 | $23.09 | $22.32 | 3.58M |
| 2026-09-03 | $22.47 | +0.22% | $22.54 | $22.73 | $22.15 | 4.49M |
| 2026-09-02 | $22.42 | +2.23% | $22.10 | $22.77 | $22.10 | 6.63M |
| 2026-09-01 | $21.93 | -0.14% | $21.82 | $22.42 | $21.75 | 7.24M |
| 2026-08-31 | $21.96 | -0.23% | $21.89 | $22.08 | $21.66 | 4.74M |
| 2026-08-28 | $22.01 | -2.22% | $22.76 | $22.90 | $21.99 | 4.14M |
| 2026-08-27 | $22.51 | -1.36% | $22.48 | $22.88 | $22.36 | 6.67M |
| 2026-08-26 | $22.82 | +1.02% | $22.58 | $22.96 | $22.37 | 5.42M |
| 2026-08-25 | $22.59 | -2.55% | $23.14 | $23.18 | $22.41 | 5.81M |
| 2026-08-24 | $23.18 | +1.58% | $23.00 | $23.48 | $23.00 | 4.96M |
| 2026-08-21 | $22.82 | +1.06% | $23.08 | $23.09 | $22.59 | 6.72M |
| 2026-08-20 | $22.58 | -3.50% | $23.16 | $23.25 | $22.57 | 5.41M |
| 2026-08-19 | $23.40 | +0.73% | $23.33 | $23.91 | $23.15 | 5.00M |
| 2026-08-18 | $23.23 | +0.04% | $23.55 | $23.66 | $23.12 | 4.99M |
| 2026-08-17 | $23.22 | -0.81% | $23.41 | $23.61 | $23.06 | 4.78M |
| 2026-08-14 | $23.41 | -1.80% | $23.63 | $23.91 | $23.31 | 5.14M |
| 2026-08-13 | $23.84 | +0.21% | $24.04 | $24.05 | $23.15 | 5.63M |
| 2026-08-12 | $23.79 | -2.98% | $24.20 | $24.43 | $23.68 | 4.56M |
| 2026-08-11 | $24.52 | -1.53% | $24.80 | $24.80 | $24.25 | 3.93M |
| 2026-08-10 | $24.90 | -1.97% | $25.27 | $25.73 | $24.88 | 4.40M |
| 2026-08-07 | $25.40 | +1.07% | $25.38 | $25.63 | $24.57 | 3.74M |
| 2026-08-06 | $25.13 | -1.49% | $25.77 | $26.00 | $25.10 | 3.04M |
| 2026-08-05 | $25.51 | -2.67% | $26.10 | $26.40 | $25.43 | 3.63M |
| 2026-08-04 | $26.21 | +1.00% | $26.01 | $26.59 | $25.69 | 5.54M |
| 2026-08-03 | $25.95 | +4.55% | $25.15 | $26.15 | $25.15 | 4.94M |
| 2026-07-31 | $24.82 | -0.44% | $24.95 | $25.05 | $24.47 | 5.84M |
| 2026-07-30 | $24.93 | +0.69% | $24.60 | $25.02 | $24.25 | 5.07M |
| 2026-07-29 | $24.76 | -1.55% | $24.64 | $25.03 | $24.03 | 6.05M |
| 2026-07-28 | $25.15 | +0.76% | $24.97 | $25.52 | $24.77 | 5.18M |
| 2026-07-27 | $24.96 | +6.76% | $23.81 | $25.01 | $23.72 | 5.37M |
| 2026-07-24 | $23.38 | +0.21% | $23.24 | $23.46 | $22.85 | 3.98M |
| 2026-07-23 | $23.33 | -4.11% | $24.00 | $24.01 | $23.12 | 4.93M |
| 2026-07-22 | $24.33 | +2.23% | $23.90 | $24.61 | $23.81 | 4.30M |
| 2026-07-21 | $23.80 | +2.10% | $23.44 | $23.80 | $23.22 | 3.44M |
| 2026-07-20 | $23.31 | -1.56% | $23.70 | $23.85 | $23.04 | 5.07M |
| 2026-07-17 | $23.68 | -1.82% | $24.04 | $25.07 | $23.57 | 5.60M |
| 2026-07-16 | $24.12 | +1.52% | $23.68 | $24.30 | $23.58 | 4.44M |
| 2026-07-15 | $23.76 | +2.37% | $22.88 | $24.15 | $22.76 | 4.28M |
| 2026-07-14 | $23.21 | +1.89% | $22.89 | $23.24 | $22.33 | 5.16M |
| 2026-07-13 | $22.78 | +0.62% | $22.87 | $23.44 | $22.68 | 4.49M |
| 2026-07-10 | $22.64 | -0.18% | $22.81 | $22.91 | $22.32 | 4.64M |
| 2026-07-09 | $22.68 | -0.09% | $22.75 | $22.92 | $22.58 | 3.33M |
| 2026-07-08 | $22.70 | -1.86% | $23.02 | $23.04 | $22.36 | 5.44M |
| 2026-07-07 | $23.13 | -2.32% | $24.09 | $24.09 | $23.13 | 5.24M |
| 2026-07-06 | $23.68 | +1.85% | $23.44 | $24.05 | $23.30 | 3.63M |
| 2026-07-02 | $23.25 | -0.77% | $23.64 | $23.64 | $22.90 | 5.17M |
| 2026-07-01 | $23.43 | -0.51% | $23.31 | $23.68 | $23.02 | 4.07M |
| 2026-06-30 | $23.55 | -3.72% | $24.23 | $24.23 | $23.10 | 6.59M |
| 2026-06-29 | $24.46 | -5.78% | $25.32 | $25.90 | $24.20 | 7.32M |
| 2026-06-26 | $25.96 | +1.01% | $25.53 | $26.10 | $25.53 | 6.38M |
| 2026-06-25 | $25.70 | +1.42% | $25.49 | $26.00 | $25.39 | 6.24M |
| 2026-06-24 | $25.34 | +5.80% | $24.26 | $25.45 | $24.06 | 6.85M |
| 2026-06-23 | $23.95 | -2.88% | $24.21 | $24.22 | $23.51 | 6.38M |
| 2026-06-22 | $24.66 | +2.15% | $24.50 | $25.57 | $24.33 | 6.50M |
| 2026-06-18 | $24.14 | +1.05% | $24.34 | $24.74 | $24.03 | 7.51M |
| 2026-06-17 | $23.89 | -4.21% | $24.82 | $24.88 | $23.88 | 7.50M |
| 2026-06-16 | $24.94 | +1.05% | $25.07 | $25.58 | $24.80 | 7.27M |
| 2026-06-15 | $24.68 | -2.72% | $25.45 | $25.45 | $24.49 | 6.02M |
| 2026-06-12 | $25.37 | +1.32% | $25.10 | $25.65 | $24.81 | 7.71M |
| 2026-06-11 | $25.04 | +8.12% | $23.59 | $25.05 | $23.25 | 10.05M |
| 2026-06-10 | $23.16 | +4.42% | $22.09 | $23.55 | $21.89 | 7.96M |
| 2026-06-09 | $22.18 | -0.36% | $22.50 | $22.66 | $21.64 | 5.89M |
| 2026-06-08 | $22.26 | +0.45% | $22.00 | $22.72 | $21.85 | 5.36M |
| 2026-06-05 | $22.16 | -3.78% | $23.26 | $23.40 | $21.97 | 7.50M |
| 2026-06-04 | $23.03 | +5.64% | $21.93 | $23.60 | $21.93 | 13.00M |
| 2026-06-03 | $21.80 | +0.60% | $21.99 | $22.90 | $21.24 | 14.20M |
| 2026-06-02 | $21.67 | -0.60% | $21.99 | $22.29 | $21.66 | 14.33M |
| 2026-06-01 | $21.80 | +0.18% | $21.85 | $22.09 | $21.51 | 5.08M |
| 2026-05-29 | $21.76 | -3.07% | $22.15 | $22.23 | $21.74 | 5.84M |
| 2026-05-28 | $22.45 | +6.65% | $21.70 | $22.58 | $21.68 | 8.44M |
| 2026-05-27 | $21.05 | -2.86% | $21.85 | $21.93 | $20.98 | 6.28M |
| 2026-05-26 | $21.67 | +4.89% | $20.96 | $21.69 | $20.96 | 5.32M |
| 2026-05-22 | $20.66 | +0.19% | $20.78 | $20.81 | $20.44 | 4.14M |