Dark

M
Macy's Inc.
stock NYSE

Market Open

Mar 16, 2026 11:02:23 AM EDT

17.19USD+0.821%(+0.14)1,681,972

17.19Bid 17.20Ask 0.01Spread

Pre-market

Mar 16, 2026 9:28:30 AM EDT

17.22USD+0.997%(+0.17)9,728

After-hours

Mar 13, 2026 4:13:30 PM EDT

17.05USD+0.059%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-16	17.3300	17.550000	16.9600	17.1900	+0.821%	1,681,972	0.000%
2026-03-13	17.0700	17.429900	16.8700	17.0500	-0.699%	6,773,952	+0.821%
2026-03-12	17.2900	17.430000	17.0450	17.1700	-1.717%	7,207,017	+0.116%
2026-03-11	18.0000	18.250000	17.3813	17.4700	-2.890%	8,741,766	-1.603%
2026-03-10	17.7300	18.870000	17.6700	17.9900	+0.056%	10,789,685	-4.447%
2026-03-09	18.0000	18.130000	17.0500	17.9800	-1.587%	12,335,957	-4.394%
2026-03-06	18.9150	18.915000	17.9600	18.2700	-4.794%	10,216,780	-5.911%
2026-03-05	19.0800	19.400000	18.8550	19.1900	-0.104%	9,245,976	-10.422%
2026-03-04	18.6500	19.355000	18.4100	19.2100	+5.088%	10,128,860	-10.515%
2026-03-03	18.3400	18.500000	17.6950	18.2800	-2.818%	8,375,741	-5.963%
2026-03-02	19.4650	19.465000	18.6801	18.8100	-4.904%	9,772,771	-8.612%
2026-02-27	19.9600	20.045000	19.4850	19.7800	-2.801%	8,017,688	-13.094%
2026-02-26	20.3700	20.890000	20.1000	20.3500	+0.246%	5,892,008	-15.528%
2026-02-25	20.7200	20.820000	20.0350	20.3000	-2.544%	5,708,857	-15.320%
2026-02-24	20.8400	21.250000	20.6850	20.8300	-2.069%	4,737,073	-17.475%
2026-02-23	22.1500	22.150000	20.3550	21.2700	-5.087%	8,086,627	-19.182%
2026-02-20	21.7800	22.830000	21.5100	22.4100	+1.817%	8,589,338	-23.293%
2026-02-19	22.3300	22.409900	21.6150	22.0100	-3.338%	6,478,965	-21.899%
2026-02-18	22.5000	23.010000	22.0200	22.7700	+2.383%	8,432,521	-24.506%
2026-02-17	21.7400	22.385000	21.4700	22.2400	+2.820%	6,198,150	-22.707%
2026-02-13	21.6900	21.805000	21.1700	21.6300	-0.916%	6,720,520	-20.527%
2026-02-12	22.0000	22.710000	21.4600	21.8300	+0.460%	7,170,657	-21.255%
2026-02-11	21.0200	21.820000	21.0000	21.7300	+3.525%	6,140,428	-20.893%
2026-02-10	21.3800	21.540000	20.8400	20.9900	-2.236%	4,388,234	-18.104%
2026-02-09	22.3600	22.420000	21.4550	21.4700	-5.419%	6,243,744	-19.935%
2026-02-06	21.6200	22.820000	21.6200	22.7000	+5.483%	6,806,726	-24.273%
2026-02-05	21.3300	21.770000	20.9700	21.5200	-0.875%	6,047,520	-20.121%
2026-02-04	21.5600	21.920000	21.2600	21.7100	+2.261%	9,356,567	-20.820%
2026-02-03	21.0100	21.440000	20.5800	21.2300	+0.189%	6,303,855	-19.030%
2026-02-02	20.3000	21.235000	20.2800	21.1900	+5.844%	8,001,158	-18.877%
2026-01-30	20.0500	20.370000	19.8800	20.0200	0.000%	6,018,145	-14.136%
2026-01-29	20.0000	20.290000	19.8001	20.0200	0.000%	7,650,383	-14.136%
2026-01-28	20.5000	20.500000	19.8700	20.0200	-1.766%	6,335,333	-14.136%
2026-01-27	20.4000	20.530000	20.0600	20.3800	+0.592%	4,232,015	-15.653%
2026-01-26	20.2400	20.440000	20.0500	20.2600	-0.295%	4,376,265	-15.153%
2026-01-23	20.4700	20.620000	20.2150	20.3200	-1.071%	4,671,105	-15.404%
2026-01-22	21.2800	21.410000	20.1900	20.5400	-3.159%	7,732,829	-16.310%
2026-01-21	21.6000	21.730000	21.0300	21.2100	-0.423%	5,936,551	-18.953%
2026-01-20	21.2400	21.395000	20.8600	21.3000	-2.024%	5,190,823	-19.296%
2026-01-16	21.6600	21.815000	21.4800	21.7400	+0.788%	5,445,438	-20.929%
2026-01-15	21.2700	21.695000	21.1419	21.5700	+1.793%	5,851,999	-20.306%
2026-01-14	22.0200	22.670000	21.1400	21.1900	-3.682%	9,103,688	-18.877%
2026-01-13	22.0500	22.260000	21.9000	22.0000	+0.319%	6,956,982	-21.864%
2026-01-12	22.6500	22.680000	21.1700	21.9300	-5.352%	13,037,875	-21.614%
2026-01-09	23.7800	24.020000	23.0000	23.1700	-2.319%	5,793,661	-25.809%
2026-01-08	22.3100	23.915000	22.2118	23.7200	+5.516%	9,664,427	-27.530%
2026-01-07	23.2400	23.310000	22.4500	22.4800	-3.187%	5,475,281	-23.532%
2026-01-06	22.8300	23.850000	22.8300	23.2200	+1.619%	7,840,551	-25.969%
2026-01-05	22.6600	23.160000	22.5700	22.8500	+0.440%	4,953,394	-24.770%
2026-01-02	22.2300	22.810000	22.1300	22.7500	+3.175%	5,223,577	-24.440%
2025-12-31	22.1400	22.140000	21.7950	22.0500	-0.407%	3,493,762	-22.041%
2025-12-30	22.1000	22.230000	22.0500	22.1400	+0.181%	3,935,923	-22.358%
2025-12-29	22.1600	22.300000	22.0450	22.1000	-1.647%	4,227,545	-22.217%
2025-12-26	22.3100	22.560000	22.1600	22.4700	+0.672%	3,727,361	-23.498%
2025-12-24	22.5700	22.685000	22.1000	22.3200	-1.151%	2,831,106	-22.984%
2025-12-23	22.9400	23.008700	22.3900	22.5800	-1.612%	5,541,663	-23.871%
2025-12-22	23.8200	23.900100	22.7600	22.9500	-3.693%	5,856,935	-25.098%
2025-12-19	23.3800	23.860000	23.0600	23.8300	+2.012%	9,754,082	-27.864%
2025-12-18	23.4700	23.775000	23.3100	23.3600	+0.994%	5,591,405	-26.413%
2025-12-17	23.2800	23.430000	22.9700	23.1300	+0.043%	4,268,130	-25.681%
2025-12-16	23.7900	23.899900	22.8200	23.1200	-3.020%	5,948,140	-25.649%
2025-12-15	23.9900	24.160000	23.7000	23.8400	-1.284%	6,978,682	-27.894%
2025-12-12	24.1500	24.410000	23.9450	24.1500	+0.625%	7,462,655	-28.820%
2025-12-11	23.3000	24.030000	23.1301	24.0000	+3.181%	8,037,353	-28.375%
2025-12-10	22.4300	23.555000	22.2060	23.2600	+3.057%	10,840,310	-26.096%
2025-12-09	22.1200	22.725000	22.0700	22.5700	+1.988%	5,124,507	-23.837%
2025-12-08	22.6900	22.750000	21.8900	22.1300	-3.151%	7,518,563	-22.323%
2025-12-05	22.5000	23.210000	22.4800	22.8500	+2.375%	9,590,594	-24.770%
2025-12-04	22.3800	22.490000	21.6450	22.3200	-0.623%	12,743,208	-22.984%
2025-12-03	21.3900	23.270000	21.3900	22.4600	-1.101%	21,812,180	-23.464%
2025-12-02	22.6900	23.150000	21.4700	22.7100	-0.482%	11,331,390	-24.306%
2025-12-01	22.2200	22.980000	22.0100	22.8200	+2.057%	9,850,022	-24.671%
2025-11-28	22.6500	22.650000	22.2809	22.3600	-0.312%	3,029,954	-23.122%
2025-11-26	21.7000	22.930000	21.6600	22.4300	+2.654%	7,056,055	-23.362%
2025-11-25	20.6000	22.020000	20.5400	21.8500	+9.141%	8,326,155	-21.327%
2025-11-24	20.0200	20.220000	19.7500	20.0200	-0.497%	7,044,251	-14.136%
2025-11-21	19.2600	20.360000	19.2000	20.1200	+5.561%	6,871,603	-14.563%
2025-11-20	19.7500	19.790000	19.0400	19.0600	-1.803%	5,869,142	-9.811%
2025-11-19	19.4300	19.610000	19.2101	19.4100	-0.513%	5,379,881	-11.437%
2025-11-18	19.0300	19.685000	19.0000	19.5100	+1.880%	4,776,605	-11.891%
2025-11-17	19.7900	19.920000	19.0350	19.1500	-4.202%	5,569,143	-10.235%
2025-11-14	19.9100	20.195000	19.6600	19.9900	-0.399%	6,021,108	-14.007%
2025-11-13	20.5800	21.025000	20.0350	20.0700	-2.478%	6,558,568	-14.350%
2025-11-12	20.5800	20.900000	20.5400	20.5800	+0.636%	3,210,445	-16.472%
2025-11-11	20.4700	20.725000	20.3409	20.4500	-0.583%	3,482,347	-15.941%
2025-11-10	20.5600	20.870000	20.4800	20.5700	+1.081%	6,159,070	-16.432%
2025-11-07	20.3400	20.530000	20.0800	20.3500	-0.049%	5,686,209	-15.528%
2025-11-06	20.7000	20.725000	20.1750	20.3600	-1.880%	7,664,005	-15.570%
2025-11-05	19.4500	21.250000	19.4100	20.7500	+6.959%	9,859,020	-17.157%
2025-11-04	19.4900	19.615000	19.2400	19.4000	-2.708%	6,169,922	-11.392%
2025-11-03	19.4900	19.985000	19.3650	19.9400	+2.309%	5,847,349	-13.791%
2025-10-31	19.6600	19.760000	19.2650	19.4900	-0.256%	5,677,417	-11.801%
2025-10-30	19.4500	19.940000	19.2400	19.5400	0.000%	6,328,880	-12.027%
2025-10-29	19.6500	19.989800	19.3900	19.5400	-0.812%	7,191,455	-12.027%
2025-10-28	19.3000	19.700000	19.1300	19.7000	+1.651%	4,923,841	-12.741%
2025-10-27	19.0000	19.522500	18.8650	19.3800	+3.526%	6,099,432	-11.300%
2025-10-24	18.8100	18.995000	18.6700	18.7200	+0.429%	6,601,819	-8.173%
2025-10-23	18.5800	19.080000	18.5200	18.6400	+0.431%	6,493,146	-7.779%
2025-10-22	18.2000	18.730000	18.1850	18.5600	+1.754%	6,241,578	-7.381%
2025-10-21	17.9700	18.470000	17.8900	18.2400	+1.446%	5,804,661	-5.757%
2025-10-20	17.9000	18.010000	17.7200	17.9800	+0.898%	4,386,808	-4.394%
2025-10-17	17.8100	17.980000	17.6100	17.8200	-0.780%	6,116,162	-3.535%
2025-10-16	17.8600	18.175000	17.6600	17.9600	+0.335%	8,308,448	-4.287%
2025-10-15	17.9600	18.140000	17.7200	17.9000	+0.393%	6,153,854	-3.966%
2025-10-14	17.1200	17.940000	17.0520	17.8300	+2.178%	9,267,031	-3.589%
2025-10-13	16.8600	17.500000	16.8200	17.4500	+5.694%	12,647,203	-1.490%
2025-10-10	17.3000	17.352000	16.4100	16.5100	-4.456%	10,442,329	+4.119%
2025-10-09	17.6000	17.771800	17.2500	17.2800	-2.483%	8,409,869	-0.521%
2025-10-08	17.8500	18.080000	17.5800	17.7200	-0.281%	7,199,021	-2.991%
2025-10-07	18.3200	18.442900	17.7000	17.7700	-2.896%	8,074,166	-3.264%
2025-10-06	18.3500	18.470000	17.9950	18.3000	+0.494%	9,507,254	-6.066%
2025-10-03	18.3000	18.350000	17.9600	18.2100	+0.110%	7,025,326	-5.601%
2025-10-02	17.9000	18.295000	17.8850	18.1900	+1.281%	7,305,366	-5.498%
2025-10-01	17.8300	18.130000	17.5350	17.9600	+0.167%	7,342,237	-4.287%
2025-09-30	18.1100	18.295000	17.6350	17.9300	-1.321%	7,849,273	-4.127%
2025-09-29	18.0000	18.280000	17.6700	18.1700	+0.944%	8,393,509	-5.394%
2025-09-26	17.1800	18.100000	17.0650	18.0000	+5.386%	13,714,722	-4.500%
2025-09-25	17.2300	17.365000	16.9100	17.0800	-1.726%	7,652,521	+0.644%
2025-09-24	17.1300	17.487600	17.0500	17.3800	+1.459%	12,573,084	-1.093%
2025-09-23	17.0000	17.335000	16.9050	17.1300	+1.421%	7,382,064	+0.350%
2025-09-22	17.5300	17.530000	16.8500	16.8900	-3.761%	10,739,067	+1.776%
2025-09-19	17.5900	17.900000	17.3350	17.5500	-0.341%	10,508,014	-2.051%
2025-09-18	17.5100	17.870000	17.4650	17.6100	+1.207%	6,833,201	-2.385%
2025-09-17	17.5200	17.830000	17.2800	17.4000	-0.172%	8,727,544	-1.207%
2025-09-16	17.4500	17.610000	17.2405	17.4300	-0.057%	7,321,075	-1.377%
2025-09-15	16.8100	17.460000	16.5400	17.4400	+2.891%	8,823,153	-1.433%
2025-09-12	17.4100	17.440000	16.9200	16.9500	-2.921%	11,828,827	+1.416%
2025-09-11	17.1000	17.620000	17.0650	17.4600	+2.465%	9,333,985	-1.546%
2025-09-10	17.0000	17.205000	16.8400	17.0400	-0.988%	10,139,036	+0.880%
2025-09-09	17.1600	17.330000	16.8400	17.2100	+0.702%	11,136,994	-0.116%
2025-09-08	17.6600	17.660000	16.8563	17.0900	-1.385%	11,669,249	+0.585%
2025-09-05	17.2500	17.560000	17.0300	17.3300	+0.522%	18,331,539	-0.808%
2025-09-04	16.3700	17.300000	16.0000	17.2400	+5.897%	26,119,176	-0.290%
2025-09-03	15.4300	16.430000	15.3000	16.2800	+20.682%	48,533,558	+5.590%
2025-09-02	13.1500	13.530000	13.0900	13.4900	+1.965%	13,292,614	+27.428%
2025-08-29	13.3700	13.485000	13.1800	13.2300	-0.973%	8,374,489	+29.932%
2025-08-28	13.6200	13.690000	13.2050	13.3600	-1.765%	9,026,113	+28.668%
2025-08-27	13.8000	13.800000	13.4250	13.6000	+1.796%	9,247,340	+26.397%
2025-08-26	13.3300	13.648500	13.2350	13.3600	+0.678%	7,884,687	+28.668%
2025-08-25	13.5000	13.540000	13.1400	13.2700	-2.283%	4,967,927	+29.540%
2025-08-22	12.9900	13.580000	12.9400	13.5800	+4.946%	6,803,656	+26.583%
2025-08-21	12.7600	12.950000	12.6628	12.9400	+0.466%	4,840,071	+32.844%
2025-08-20	12.8800	13.010000	12.7649	12.8800	-1.227%	5,099,955	+33.463%
2025-08-19	13.3500	13.400000	12.9600	13.0400	-1.733%	4,330,583	+31.825%
2025-08-18	12.8600	13.300000	12.7700	13.2700	+3.591%	6,997,809	+29.540%
2025-08-15	12.9700	13.133700	12.6500	12.8100	-1.157%	4,760,036	+34.192%
2025-08-14	12.9500	13.075000	12.7650	12.9600	-1.893%	4,509,445	+32.639%
2025-08-13	12.7300	13.275000	12.6600	13.2100	+3.771%	6,096,981	+30.129%
2025-08-12	12.3400	12.820000	12.2901	12.7300	+5.120%	11,336,345	+35.035%
2025-08-11	12.1600	12.255000	12.0200	12.1100	+0.248%	5,723,125	+41.949%
2025-08-08	12.0900	12.130000	11.8850	12.0800	-0.248%	4,379,411	+42.301%
2025-08-07	12.2900	12.339900	11.9550	12.1100	0.000%	6,172,648	+41.949%
2025-08-06	12.0700	12.280000	11.9800	12.1100	+0.917%	5,858,019	+41.949%
2025-08-05	12.0100	12.170000	11.7700	12.0000	+0.840%	9,458,599	+43.250%
2025-08-04	12.3600	12.405000	11.8900	11.9000	-3.722%	8,576,345	+44.454%
2025-08-01	12.3100	12.395000	12.0550	12.3600	-2.138%	6,583,774	+39.078%
2025-07-31	12.8700	13.090000	12.4500	12.6300	-2.995%	7,485,230	+36.105%
2025-07-30	13.2900	13.420000	12.8650	13.0200	-2.179%	5,585,200	+32.028%
2025-07-29	13.7100	13.770000	13.2000	13.3100	-2.988%	6,995,852	+29.151%
2025-07-28	13.2500	13.740000	13.2050	13.7200	+4.893%	10,619,068	+25.292%
2025-07-25	12.7400	13.160000	12.7200	13.0800	+2.992%	6,730,629	+31.422%
2025-07-24	12.7500	13.045000	12.6500	12.7000	-0.626%	5,875,318	+35.354%
2025-07-23	13.2000	13.270000	12.7100	12.7800	-1.768%	9,053,143	+34.507%
2025-07-22	12.8400	13.480000	12.5500	13.0100	+6.552%	17,316,467	+32.129%
2025-07-21	12.0100	12.300000	11.9800	12.2100	+2.176%	6,120,118	+40.786%
2025-07-18	12.0800	12.120000	11.8000	11.9500	-0.417%	5,667,344	+43.849%
2025-07-17	12.0400	12.140000	11.8700	12.0000	-0.415%	5,368,835	+43.250%
2025-07-16	12.0900	12.165000	11.8800	12.0500	-0.166%	5,608,421	+42.656%
2025-07-15	12.5200	12.570000	12.0500	12.0700	-3.285%	8,424,405	+42.419%
2025-07-14	12.4400	12.630000	12.3700	12.4800	-0.399%	4,402,294	+37.740%
2025-07-11	12.5800	12.655000	12.3600	12.5300	-1.571%	5,279,294	+37.191%
2025-07-10	12.5100	12.920000	12.5100	12.7300	+1.840%	6,285,564	+35.035%
2025-07-09	12.6500	12.775000	12.3850	12.5000	-0.319%	5,100,914	+37.520%
2025-07-08	12.4900	12.740000	12.3500	12.5400	+0.723%	8,169,201	+37.081%
2025-07-07	12.4600	12.570000	12.2250	12.4500	-0.559%	4,950,498	+38.072%
2025-07-03	12.5200	12.580000	12.3450	12.5200	+0.321%	3,638,226	+37.300%
2025-07-02	12.4000	12.500000	12.1000	12.4800	+1.217%	7,705,989	+37.740%
2025-07-01	11.5600	12.515000	11.5200	12.3300	+5.746%	14,304,646	+39.416%
2025-06-30	11.4000	11.845000	11.3900	11.6600	+2.731%	9,053,071	+47.427%
2025-06-27	11.2900	11.635000	11.1500	11.3500	+2.068%	9,485,360	+51.454%
2025-06-26	11.0200	11.190000	10.8700	11.1200	+0.907%	5,640,864	+54.586%
2025-06-25	10.8500	11.070000	10.7200	11.0200	+1.943%	6,873,210	+55.989%
2025-06-24	10.8300	10.995000	10.7300	10.8100	+1.598%	10,444,535	+59.019%
2025-06-23	10.9100	10.975000	10.5400	10.6400	-3.710%	10,948,887	+61.560%
2025-06-20	11.1600	11.400000	10.9901	11.0500	-0.181%	8,569,174	+55.566%
2025-06-18	11.3000	11.485200	11.0300	11.0700	-2.295%	7,312,322	+55.285%
2025-06-17	11.6900	11.788000	11.3300	11.3300	-4.630%	6,018,495	+51.721%
2025-06-16	11.4400	11.890000	11.3600	11.8800	+5.694%	8,000,474	+44.697%
2025-06-13	11.5400	11.665000	11.1900	11.2400	-5.546%	6,145,901	+52.936%
2025-06-12	11.9900	12.150000	11.8400	11.9000	-2.138%	6,425,880	+44.454%
2025-06-11	12.4400	12.485000	12.0750	12.1600	-1.698%	5,293,026	+41.365%
2025-06-10	12.3000	12.620000	12.2400	12.3700	+0.980%	5,408,015	+38.965%
2025-06-09	12.4400	12.440000	12.1200	12.2500	-0.082%	7,397,329	+40.327%
2025-06-06	12.0100	12.310000	11.9728	12.2600	+2.852%	5,098,825	+40.212%
2025-06-05	11.4300	12.015000	11.4104	11.9200	+4.105%	8,283,271	+44.211%
2025-06-04	11.5300	11.655000	11.4400	11.4500	-0.348%	5,930,590	+50.131%
2025-06-03	11.3100	11.570000	11.2620	11.4900	+1.502%	6,664,188	+49.608%
2025-06-02	11.9000	11.900000	11.2600	11.3200	-4.794%	9,526,652	+51.855%
2025-05-30	11.8200	12.145000	11.7100	11.8900	-0.419%	8,403,704	+44.575%
2025-05-29	12.0800	12.355000	11.8450	11.9400	-0.500%	12,951,043	+43.970%
2025-05-28	12.5000	12.570000	11.5000	12.0000	-0.332%	17,700,023	+43.250%
2025-05-27	11.8500	12.100000	11.5950	12.0400	+4.062%	12,540,155	+42.774%
2025-05-23	11.5100	11.765000	11.4600	11.5700	-2.936%	6,896,796	+48.574%
2025-05-22	11.6800	11.965000	11.6600	11.9200	+2.582%	4,896,837	+44.211%
2025-05-21	11.8700	11.928200	11.6000	11.6200	-3.888%	5,826,678	+47.935%
2025-05-20	12.1200	12.465000	12.0400	12.0900	+0.582%	5,729,186	+42.184%
2025-05-19	12.0500	12.220000	12.0000	12.0200	-1.717%	4,062,904	+43.012%
2025-05-16	12.0500	12.340000	12.0500	12.2300	+1.832%	4,855,165	+40.556%
2025-05-15	12.0300	12.110000	11.8750	12.0100	-0.744%	4,694,617	+43.131%
2025-05-14	12.3000	12.380000	12.0500	12.1000	-2.576%	5,453,774	+42.066%
2025-05-13	12.4300	12.455000	12.2250	12.4200	+0.648%	7,530,386	+38.406%
2025-05-12	12.5400	12.850000	12.1500	12.3400	+6.196%	8,129,518	+39.303%
2025-05-09	11.8200	11.903700	11.6100	11.6200	-1.442%	2,764,918	+47.935%
2025-05-08	11.7200	12.000000	11.7200	11.7900	+1.638%	4,119,875	+45.802%
2025-05-07	11.6100	11.740000	11.4850	11.6000	+0.870%	4,549,437	+48.190%
2025-05-06	11.6800	11.720000	11.4650	11.5000	-2.872%	5,773,051	+49.478%
2025-05-05	11.7400	12.075000	11.7100	11.8400	-0.921%	5,481,503	+45.186%
2025-05-02	11.8600	11.970000	11.6750	11.9500	+2.487%	5,632,365	+43.849%
2025-05-01	11.7600	11.840000	11.5400	11.6600	+2.102%	7,041,906	+47.427%
2025-04-30	11.1100	11.455000	11.0100	11.4200	-0.087%	7,951,092	+50.525%
2025-04-29	11.4900	11.590000	11.2800	11.4300	-1.381%	5,792,488	+50.394%
2025-04-28	11.1600	11.620000	11.1600	11.5900	+3.667%	6,480,557	+48.318%
2025-04-25	11.0500	11.200000	11.0200	11.1800	+1.452%	5,889,335	+53.757%
2025-04-24	10.9500	11.040000	10.7600	11.0200	+2.037%	7,946,422	+55.989%
2025-04-23	11.3600	11.589700	10.7800	10.8000	-0.277%	6,625,054	+59.167%
2025-04-22	10.6500	11.075000	10.6450	10.8300	+0.651%	5,101,539	+58.726%
2025-04-21	10.9800	11.110000	10.6700	10.7600	-3.324%	5,335,089	+59.758%
2025-04-17	10.9300	11.225000	10.8550	11.1300	+1.090%	5,521,383	+54.447%
2025-04-16	11.1600	11.360000	10.9200	11.0100	-1.696%	4,519,750	+56.131%
2025-04-15	11.5000	11.560000	11.1600	11.2000	-1.060%	5,049,676	+53.482%
2025-04-14	11.5700	11.650000	11.1520	11.3200	-0.440%	5,130,273	+51.855%
2025-04-11	11.3500	11.455000	10.9400	11.3700	-0.699%	6,652,383	+51.187%
2025-04-10	11.5700	11.895000	10.9500	11.4500	-3.538%	10,900,858	+50.131%
2025-04-09	9.8100	12.045000	9.8050	11.8700	+18.463%	13,751,985	+44.819%
2025-04-08	11.1600	11.220000	9.7601	10.0200	-7.650%	10,438,858	+71.557%
2025-04-07	10.8200	11.580000	10.5600	10.8500	-4.657%	11,512,000	+58.433%
2025-04-04	10.9100	11.610000	10.7700	11.3800	-0.263%	14,094,029	+51.054%
2025-04-03	11.9000	12.170000	11.0300	11.4100	-13.495%	15,176,914	+50.657%
2025-04-02	12.7300	13.300000	12.7200	13.1900	+2.486%	6,339,520	+30.326%
2025-04-01	12.8000	13.050000	12.7000	12.8700	+2.468%	7,150,730	+33.566%
2025-03-31	12.5100	12.820000	12.4800	12.5600	-1.952%	6,540,913	+36.863%
2025-03-28	13.1400	13.140000	12.6900	12.8100	-2.807%	6,443,319	+34.192%
2025-03-27	13.2000	13.410000	13.0350	13.1800	-0.678%	6,656,052	+30.425%
2025-03-26	13.5000	13.640000	13.1150	13.2700	-2.283%	5,787,819	+29.540%
2025-03-25	13.9200	13.950000	13.5550	13.5800	-2.582%	5,079,264	+26.583%
2025-03-24	13.4100	13.940000	13.4000	13.9400	+5.287%	6,242,494	+23.314%
2025-03-21	13.1200	13.435000	13.1100	13.2400	-0.972%	5,594,109	+29.834%
2025-03-20	13.4600	13.740000	13.3700	13.3700	-1.979%	4,625,937	+28.571%
2025-03-19	13.6000	13.770000	13.4100	13.6400	+0.590%	5,188,808	+26.026%
2025-03-18	13.9300	14.055000	13.5500	13.5600	-1.810%	5,223,679	+26.770%
2025-03-17	13.2600	13.925000	13.2200	13.8100	+5.581%	7,997,187	+24.475%
2025-03-14	13.6400	13.665000	12.9600	13.0800	-4.106%	9,034,467	+31.422%
2025-03-13	13.9800	14.070000	13.5850	13.6400	-2.011%	6,419,335	+26.026%
2025-03-12	13.9000	14.035000	13.6700	13.9200	+1.532%	7,257,477	+23.491%
2025-03-11	13.9000	14.070000	13.5650	13.7100	-2.559%	7,847,279	+25.383%
2025-03-10	14.0100	14.430000	13.9200	14.0700	+0.071%	9,898,494	+22.175%
2025-03-07	13.1300	14.190000	13.1200	14.0600	+6.354%	13,355,278	+22.262%
2025-03-06	12.6500	13.630000	12.6000	13.2200	-0.676%	18,263,536	+30.030%
2025-03-05	13.4200	13.560000	13.1200	13.3100	-0.374%	11,952,882	+29.151%
2025-03-04	13.7800	13.850000	13.2300	13.3600	-4.640%	10,957,162	+28.668%
2025-03-03	14.4500	14.700000	13.9250	14.0100	-2.369%	8,386,950	+22.698%
2025-02-28	14.0500	14.380000	13.9600	14.3500	+2.063%	8,184,890	+19.791%
2025-02-27	14.5600	14.670000	14.0400	14.0600	-3.101%	6,230,006	+22.262%
2025-02-26	14.8400	14.885000	14.4800	14.5100	-0.343%	4,110,773	+18.470%
2025-02-25	14.9800	15.260000	14.5400	14.5600	-2.674%	4,848,544	+18.063%
2025-02-24	15.0300	15.470000	14.9300	14.9600	-0.067%	5,111,112	+14.906%
2025-02-21	15.8300	15.860000	14.9600	14.9700	-5.133%	4,948,981	+14.830%
2025-02-20	15.3200	15.820000	15.2600	15.7800	+2.935%	5,894,882	+8.935%
2025-02-19	15.1400	15.420000	15.0900	15.3300	+0.131%	4,374,042	+12.133%
2025-02-18	15.0100	15.420000	14.9300	15.3100	+1.795%	4,454,685	+12.280%
2025-02-14	15.1500	15.290500	14.8900	15.0400	-0.463%	4,104,979	+14.295%
2025-02-13	14.6700	15.140000	14.5100	15.1100	+2.233%	5,086,312	+13.766%
2025-02-12	14.5300	14.895000	14.4200	14.7800	+0.750%	5,038,614	+16.306%
2025-02-11	14.5800	14.850000	14.5100	14.6700	+0.964%	3,316,023	+17.178%
2025-02-10	14.3600	14.685000	14.1801	14.5300	+1.822%	4,698,814	+18.307%
2025-02-07	14.6600	14.660000	14.1200	14.2700	-2.260%	5,810,649	+20.463%
2025-02-06	15.1100	15.135000	14.4800	14.6000	-1.882%	4,650,203	+17.740%
2025-02-05	15.0700	15.100000	14.7300	14.8800	-1.326%	4,257,858	+15.524%
2025-02-04	15.1700	15.400000	14.9700	15.0800	-0.985%	3,998,227	+13.992%
2025-02-03	15.0000	15.400000	14.9500	15.2300	-2.246%	6,339,874	+12.869%
2025-01-31	15.8000	15.935000	15.4800	15.5800	-1.205%	5,965,272	+10.334%
2025-01-30	15.5000	15.800000	15.3700	15.7700	+2.403%	4,269,312	+9.004%
2025-01-29	15.6700	15.680000	15.2900	15.4000	-1.723%	4,528,752	+11.623%
2025-01-28	15.3000	15.680000	15.2000	15.6700	+2.552%	5,254,503	+9.700%
2025-01-27	15.2900	15.570000	15.0450	15.2800	-0.521%	5,661,022	+12.500%
2025-01-24	15.1700	15.563000	15.0400	15.3600	+2.196%	8,168,891	+11.914%
2025-01-23	14.5100	15.050000	14.4900	15.0300	+2.945%	6,370,329	+14.371%
2025-01-22	14.4200	14.630000	14.2250	14.6000	+1.530%	7,413,160	+17.740%
2025-01-21	14.0600	14.585000	14.0600	14.3800	+2.788%	9,094,566	+19.541%
2025-01-17	14.0500	14.160000	13.9050	13.9900	+0.865%	6,048,309	+22.873%
2025-01-16	13.8000	14.210000	13.7601	13.8700	+0.580%	8,393,647	+23.937%
2025-01-15	14.1500	14.294800	13.6601	13.7900	-1.641%	14,935,147	+24.656%
2025-01-14	14.7000	14.710000	14.0100	14.0200	-3.709%	11,448,507	+22.611%
2025-01-13	15.8100	15.810000	14.5200	14.5600	-8.081%	12,981,562	+18.063%
2025-01-10	15.9300	16.130000	15.6200	15.8400	-1.185%	7,283,633	+8.523%
2025-01-08	16.1500	16.240000	15.5200	16.0300	-2.017%	6,079,692	+7.236%
2025-01-07	16.6500	16.930000	16.1300	16.3600	-0.244%	6,117,852	+5.073%
2025-01-06	16.9200	17.330000	16.3800	16.4000	-2.497%	7,218,714	+4.817%
2025-01-03	16.5900	16.840000	16.2100	16.8200	+1.570%	7,362,928	+2.200%
2025-01-02	17.0800	17.100000	16.2800	16.5600	-2.185%	6,410,572	+3.804%
2024-12-31	16.7400	17.180000	16.6000	16.9300	+0.954%	5,774,113	+1.536%
2024-12-30	17.2700	17.290000	16.6500	16.7700	-4.390%	5,593,751	+2.504%
2024-12-27	17.8400	18.010000	17.5000	17.5400	-3.094%	5,781,877	-1.995%
2024-12-26	16.7700	18.130000	16.7400	18.1000	+7.610%	10,573,497	-5.028%
2024-12-24	16.6100	16.860000	16.4360	16.8200	+1.021%	2,312,174	+2.200%
2024-12-23	16.3300	16.680000	16.2601	16.6500	+2.525%	4,991,692	+3.243%
2024-12-20	15.7200	16.625000	15.7100	16.2400	+2.461%	9,007,998	+5.850%
2024-12-19	16.0600	16.190000	15.7554	15.8500	0.000%	5,164,697	+8.454%
2024-12-18	16.7700	16.830000	15.8000	15.8500	-5.260%	6,105,810	+8.454%
2024-12-17	16.8100	17.155000	16.4600	16.7300	+0.060%	8,645,831	+2.750%
2024-12-16	16.7400	17.230000	16.6500	16.7200	+0.966%	8,408,419	+2.811%
2024-12-13	16.1900	16.685000	16.1800	16.5600	+1.533%	7,789,063	+3.804%
2024-12-12	16.4100	16.840000	16.2100	16.3100	-1.628%	9,511,879	+5.395%
2024-12-11	14.9000	16.710000	14.6300	16.5800	-0.837%	28,277,724	+3.679%
2024-12-10	16.7500	17.010000	16.4500	16.7200	0.000%	8,234,635	+2.811%
2024-12-09	17.1200	17.290000	16.6200	16.7200	+1.765%	8,597,532	+2.811%
2024-12-06	16.6400	16.690000	16.2100	16.4300	-0.122%	3,263,241	+4.626%
2024-12-05	16.7500	16.790000	16.3600	16.4500	-1.732%	3,465,235	+4.498%
2024-12-04	16.5900	16.750000	16.3900	16.7400	+1.578%	3,878,347	+2.688%
2024-12-03	16.9400	16.940000	16.4200	16.4800	-2.658%	4,879,006	+4.308%
2024-12-02	16.3600	16.970000	16.3300	16.9300	+4.249%	6,954,069	+1.536%
2024-11-29	16.0000	16.365000	15.9800	16.2400	+1.754%	3,059,361	+5.850%
2024-11-27	16.0500	16.180000	15.8800	15.9600	+0.441%	4,250,508	+7.707%
2024-11-26	15.8800	16.185000	15.6800	15.8900	-0.314%	8,028,825	+8.181%
2024-11-25	16.1100	16.110000	15.4700	15.9400	-2.209%	16,337,309	+7.842%
2024-11-22	15.3100	16.359900	15.3100	16.3000	+8.162%	10,832,558	+5.460%
2024-11-21	14.6300	15.080000	14.5105	15.0700	+3.503%	4,796,968	+14.068%
2024-11-20	15.0000	15.190000	14.5200	14.5600	-3.831%	7,041,087	+18.063%
2024-11-19	15.0900	15.330000	14.9700	15.1400	-0.786%	4,334,903	+13.540%
2024-11-18	15.4000	15.500000	15.0650	15.2600	-1.485%	5,512,052	+12.647%
2024-11-15	15.5000	15.605000	15.2300	15.4900	-0.514%	3,751,184	+10.975%
2024-11-14	15.2700	15.660000	15.0700	15.5700	+3.318%	5,054,504	+10.405%
2024-11-13	15.2200	15.350000	15.0250	15.0700	-0.066%	3,885,319	+14.068%
2024-11-12	15.2700	15.270000	14.9450	15.0800	-1.695%	6,321,014	+13.992%
2024-11-11	15.7000	15.935000	15.3300	15.3400	-2.106%	6,847,741	+12.060%
2024-11-08	16.2200	16.370000	15.6350	15.6700	-4.742%	5,444,967	+9.700%
2024-11-07	16.1000	16.640000	15.8900	16.4500	+2.237%	6,083,520	+4.498%
2024-11-06	15.7200	16.110000	15.6600	16.0900	+5.026%	7,973,249	+6.837%
2024-11-05	15.1500	15.350000	15.0000	15.3200	+0.723%	4,456,485	+12.206%
2024-11-04	15.2100	15.385200	15.1300	15.2100	-0.393%	3,949,542	+13.018%
2024-11-01	15.3700	15.655000	15.2500	15.2700	-0.456%	3,766,957	+12.574%
2024-10-31	15.3600	15.470000	15.1300	15.3400	-0.583%	3,262,776	+12.060%
2024-10-30	15.5600	15.630000	15.3350	15.4300	-0.899%	3,908,956	+11.406%
2024-10-29	15.4600	15.830000	15.4600	15.5700	+0.387%	6,258,687	+10.405%
2024-10-28	15.4400	15.690000	15.4200	15.5100	+0.780%	3,355,878	+10.832%
2024-10-25	15.5500	15.600000	15.3650	15.3900	-0.130%	3,680,304	+11.696%
2024-10-24	15.5100	15.670000	15.3400	15.4100	+0.456%	4,268,558	+11.551%
2024-10-23	15.5500	15.660100	15.2400	15.3400	-2.293%	3,413,481	+12.060%
2024-10-22	15.8900	15.925000	15.4900	15.7000	-1.998%	3,778,032	+9.490%
2024-10-21	16.1800	16.359900	15.9500	16.0200	-0.989%	3,488,234	+7.303%
2024-10-18	16.3200	16.470000	16.0700	16.1800	-0.675%	3,728,248	+6.242%
2024-10-17	16.3100	16.590000	16.1200	16.2900	+0.185%	4,876,079	+5.525%
2024-10-16	15.7500	16.290000	15.7100	16.2600	+3.964%	5,558,545	+5.720%
2024-10-15	15.3100	16.035000	15.3100	15.6400	+1.691%	5,418,341	+9.910%
2024-10-14	15.7400	15.740000	15.3500	15.3800	-2.535%	4,639,586	+11.769%
2024-10-11	15.4600	15.870000	15.4100	15.7800	+2.202%	3,693,610	+8.935%
2024-10-10	15.3600	15.548123	15.1900	15.4400	-0.065%	3,129,623	+11.334%
2024-10-09	15.2100	15.504900	15.1600	15.4500	+1.511%	2,808,293	+11.262%
2024-10-08	15.3400	15.475000	15.1700	15.2200	-0.911%	3,036,205	+12.943%
2024-10-07	15.7100	15.745000	15.3000	15.3600	-2.785%	3,506,645	+11.914%
2024-10-04	15.6400	15.900000	15.5600	15.8000	+2.798%	5,000,792	+8.797%
2024-10-03	15.1700	15.440000	15.0500	15.3700	+0.130%	4,365,453	+11.841%
2024-10-02	15.3600	15.640000	15.2201	15.3500	-0.454%	4,514,440	+11.987%
2024-10-01	15.6100	15.640000	15.0800	15.4200	-1.721%	5,241,567	+11.479%
2024-09-30	15.2900	15.750000	15.2900	15.6900	+2.885%	5,497,975	+9.560%
2024-09-27	15.3100	15.380000	15.1840	15.2500	+0.263%	2,768,204	+12.721%
2024-09-26	14.9800	15.210000	14.9200	15.2100	+2.355%	4,006,121	+13.018%
2024-09-25	15.0500	15.160000	14.8000	14.8600	-1.393%	3,637,912	+15.680%
2024-09-24	15.3200	15.370000	15.0150	15.0700	-0.528%	5,507,729	+14.068%
2024-09-23	15.3000	15.310000	14.9200	15.1500	-0.980%	5,772,811	+13.465%

document.getElementById("pVJWtY").onerror = function(){this.style.display='none';}; .dark-mode .Tpc8Gj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tpc8Gj{ color: #333333; background-color: white; border: 2px solid #333333; }MMacy's Inc.stock NYSE

M
Macy's Inc.
stock NYSE