Dark

M
Macy's Inc.
stock NYSE

At Close

Oct 31, 2025 3:59:56 PM EDT

19.48USD-0.358%(-0.07)5,676,098

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 9:28:30 AM EDT

19.54USD-0.051%(-0.01)1,749

After-hours

Oct 31, 2025 4:36:30 PM EDT

19.49USD+0.051%(+0.01)13,166

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	19.5700	19.630000	19.2700	19.4800	-0.358%	5,676,098	0.000%
2025-10-30	19.4400	19.940000	19.2600	19.5500	0.000%	6,326,997	-0.358%
2025-10-29	19.6000	19.980000	19.4000	19.5500	-0.761%	7,182,751	-0.358%
2025-10-28	19.1800	19.700000	19.1500	19.7000	+1.651%	4,914,445	-1.117%
2025-10-27	18.9900	19.520000	18.9900	19.3800	+3.526%	6,097,024	+0.516%
2025-10-24	18.8700	18.990000	18.6900	18.7200	+0.375%	6,600,349	+4.060%
2025-10-23	18.7900	19.070000	18.5800	18.6500	+0.431%	6,491,004	+4.450%
2025-10-22	18.2400	18.730000	18.2400	18.5700	+1.865%	6,239,019	+4.900%
2025-10-21	17.9300	18.470000	17.9100	18.2300	+1.390%	5,796,858	+6.857%
2025-10-20	17.9000	18.010000	17.7200	17.9800	+0.898%	4,386,808	+8.343%
2025-10-17	17.8100	17.980000	17.6100	17.8200	-0.780%	6,116,162	+9.315%
2025-10-16	17.8600	18.175000	17.6600	17.9600	+0.335%	8,308,448	+8.463%
2025-10-15	17.9600	18.140000	17.7200	17.9000	+0.393%	6,153,854	+8.827%
2025-10-14	17.1200	17.940000	17.0520	17.8300	+2.178%	9,267,031	+9.254%
2025-10-13	16.8600	17.500000	16.8200	17.4500	+5.694%	12,647,203	+11.633%
2025-10-10	17.3000	17.352000	16.4100	16.5100	-4.456%	10,442,329	+17.989%
2025-10-09	17.6000	17.771800	17.2500	17.2800	-2.483%	8,409,869	+12.731%
2025-10-08	17.8500	18.080000	17.5800	17.7200	-0.281%	7,199,021	+9.932%
2025-10-07	18.3200	18.442900	17.7000	17.7700	-2.896%	8,074,166	+9.623%
2025-10-06	18.3500	18.470000	17.9950	18.3000	+0.494%	9,507,254	+6.448%
2025-10-03	18.3000	18.350000	17.9600	18.2100	+0.110%	7,025,326	+6.974%
2025-10-02	17.9000	18.295000	17.8850	18.1900	+1.281%	7,305,366	+7.092%
2025-10-01	17.8300	18.130000	17.5350	17.9600	+0.167%	7,342,237	+8.463%
2025-09-30	18.1100	18.295000	17.6350	17.9300	-1.321%	7,849,273	+8.645%
2025-09-29	18.0000	18.280000	17.6700	18.1700	+0.944%	8,393,509	+7.210%
2025-09-26	17.1800	18.100000	17.0650	18.0000	+5.386%	13,714,722	+8.222%
2025-09-25	17.2300	17.365000	16.9100	17.0800	-1.726%	7,652,521	+14.052%
2025-09-24	17.1300	17.487600	17.0500	17.3800	+1.459%	12,573,084	+12.083%
2025-09-23	17.0000	17.335000	16.9050	17.1300	+1.421%	7,382,064	+13.719%
2025-09-22	17.5300	17.530000	16.8500	16.8900	-3.761%	10,739,067	+15.335%
2025-09-19	17.5900	17.900000	17.3350	17.5500	-0.341%	10,508,014	+10.997%
2025-09-18	17.5100	17.870000	17.4650	17.6100	+1.207%	6,833,201	+10.619%
2025-09-17	17.5200	17.830000	17.2800	17.4000	-0.172%	8,727,544	+11.954%
2025-09-16	17.4500	17.610000	17.2405	17.4300	-0.057%	7,321,075	+11.761%
2025-09-15	16.8100	17.460000	16.5400	17.4400	+2.891%	8,823,153	+11.697%
2025-09-12	17.4100	17.440000	16.9200	16.9500	-2.921%	11,828,827	+14.926%
2025-09-11	17.1000	17.620000	17.0650	17.4600	+2.465%	9,333,985	+11.569%
2025-09-10	17.0000	17.205000	16.8400	17.0400	-0.988%	10,139,036	+14.319%
2025-09-09	17.1600	17.330000	16.8400	17.2100	+0.702%	11,136,994	+13.190%
2025-09-08	17.6600	17.660000	16.8563	17.0900	-1.385%	11,669,249	+13.985%
2025-09-05	17.2500	17.560000	17.0300	17.3300	+0.522%	18,331,539	+12.406%
2025-09-04	16.3700	17.300000	16.0000	17.2400	+5.897%	26,119,176	+12.993%
2025-09-03	15.4300	16.430000	15.3000	16.2800	+20.682%	48,533,558	+19.656%
2025-09-02	13.1500	13.530000	13.0900	13.4900	+1.965%	13,292,614	+44.403%
2025-08-29	13.3700	13.485000	13.1800	13.2300	-0.973%	8,374,489	+47.241%
2025-08-28	13.6200	13.690000	13.2050	13.3600	-1.765%	9,026,113	+45.808%
2025-08-27	13.8000	13.800000	13.4250	13.6000	+1.796%	9,247,340	+43.235%
2025-08-26	13.3300	13.648500	13.2350	13.3600	+0.678%	7,884,687	+45.808%
2025-08-25	13.5000	13.540000	13.1400	13.2700	-2.283%	4,967,927	+46.797%
2025-08-22	12.9900	13.580000	12.9400	13.5800	+4.946%	6,803,656	+43.446%
2025-08-21	12.7600	12.950000	12.6628	12.9400	+0.466%	4,840,071	+50.541%
2025-08-20	12.8800	13.010000	12.7649	12.8800	-1.227%	5,099,955	+51.242%
2025-08-19	13.3500	13.400000	12.9600	13.0400	-1.733%	4,330,583	+49.387%
2025-08-18	12.8600	13.300000	12.7700	13.2700	+3.591%	6,997,809	+46.797%
2025-08-15	12.9700	13.133700	12.6500	12.8100	-1.157%	4,760,036	+52.069%
2025-08-14	12.9500	13.075000	12.7650	12.9600	-1.893%	4,509,445	+50.309%
2025-08-13	12.7300	13.275000	12.6600	13.2100	+3.771%	6,096,981	+47.464%
2025-08-12	12.3400	12.820000	12.2901	12.7300	+5.120%	11,336,345	+53.024%
2025-08-11	12.1600	12.255000	12.0200	12.1100	+0.248%	5,723,125	+60.859%
2025-08-08	12.0900	12.130000	11.8850	12.0800	-0.248%	4,379,411	+61.258%
2025-08-07	12.2900	12.339900	11.9550	12.1100	0.000%	6,172,648	+60.859%
2025-08-06	12.0700	12.280000	11.9800	12.1100	+0.917%	5,858,019	+60.859%
2025-08-05	12.0100	12.170000	11.7700	12.0000	+0.840%	9,458,599	+62.333%
2025-08-04	12.3600	12.405000	11.8900	11.9000	-3.722%	8,576,345	+63.697%
2025-08-01	12.3100	12.395000	12.0550	12.3600	-2.138%	6,583,774	+57.605%
2025-07-31	12.8700	13.090000	12.4500	12.6300	-2.995%	7,485,230	+54.236%
2025-07-30	13.2900	13.420000	12.8650	13.0200	-2.179%	5,585,200	+49.616%
2025-07-29	13.7100	13.770000	13.2000	13.3100	-2.988%	6,995,852	+46.356%
2025-07-28	13.2500	13.740000	13.2050	13.7200	+4.893%	10,619,068	+41.983%
2025-07-25	12.7400	13.160000	12.7200	13.0800	+2.992%	6,730,629	+48.930%
2025-07-24	12.7500	13.045000	12.6500	12.7000	-0.626%	5,875,318	+53.386%
2025-07-23	13.2000	13.270000	12.7100	12.7800	-1.768%	9,053,143	+52.426%
2025-07-22	12.8400	13.480000	12.5500	13.0100	+6.552%	17,316,467	+49.731%
2025-07-21	12.0100	12.300000	11.9800	12.2100	+2.176%	6,120,118	+59.541%
2025-07-18	12.0800	12.120000	11.8000	11.9500	-0.417%	5,667,344	+63.013%
2025-07-17	12.0400	12.140000	11.8700	12.0000	-0.415%	5,368,835	+62.333%
2025-07-16	12.0900	12.165000	11.8800	12.0500	-0.166%	5,608,421	+61.660%
2025-07-15	12.5200	12.570000	12.0500	12.0700	-3.285%	8,424,405	+61.392%
2025-07-14	12.4400	12.630000	12.3700	12.4800	-0.399%	4,402,294	+56.090%
2025-07-11	12.5800	12.655000	12.3600	12.5300	-1.571%	5,279,294	+55.467%
2025-07-10	12.5100	12.920000	12.5100	12.7300	+1.840%	6,285,564	+53.024%
2025-07-09	12.6500	12.775000	12.3850	12.5000	-0.319%	5,100,914	+55.840%
2025-07-08	12.4900	12.740000	12.3500	12.5400	+0.723%	8,169,201	+55.343%
2025-07-07	12.4600	12.570000	12.2250	12.4500	-0.559%	4,950,498	+56.466%
2025-07-03	12.5200	12.580000	12.3450	12.5200	+0.321%	3,638,226	+55.591%
2025-07-02	12.4000	12.500000	12.1000	12.4800	+1.217%	7,705,989	+56.090%
2025-07-01	11.5600	12.515000	11.5200	12.3300	+5.746%	14,304,646	+57.989%
2025-06-30	11.4000	11.845000	11.3900	11.6600	+2.731%	9,053,071	+67.067%
2025-06-27	11.2900	11.635000	11.1500	11.3500	+2.068%	9,485,360	+71.630%
2025-06-26	11.0200	11.190000	10.8700	11.1200	+0.907%	5,640,864	+75.180%
2025-06-25	10.8500	11.070000	10.7200	11.0200	+1.943%	6,873,210	+76.770%
2025-06-24	10.8300	10.995000	10.7300	10.8100	+1.598%	10,444,535	+80.204%
2025-06-23	10.9100	10.975000	10.5400	10.6400	-3.710%	10,948,887	+83.083%
2025-06-20	11.1600	11.400000	10.9901	11.0500	-0.181%	8,569,174	+76.290%
2025-06-18	11.3000	11.485200	11.0300	11.0700	-2.295%	7,312,322	+75.971%
2025-06-17	11.6900	11.788000	11.3300	11.3300	-4.630%	6,018,495	+71.933%
2025-06-16	11.4400	11.890000	11.3600	11.8800	+5.694%	8,000,474	+63.973%
2025-06-13	11.5400	11.665000	11.1900	11.2400	-5.546%	6,145,901	+73.310%
2025-06-12	11.9900	12.150000	11.8400	11.9000	-2.138%	6,425,880	+63.697%
2025-06-11	12.4400	12.485000	12.0750	12.1600	-1.698%	5,293,026	+60.197%
2025-06-10	12.3000	12.620000	12.2400	12.3700	+0.980%	5,408,015	+57.478%
2025-06-09	12.4400	12.440000	12.1200	12.2500	-0.082%	7,397,329	+59.020%
2025-06-06	12.0100	12.310000	11.9728	12.2600	+2.852%	5,098,825	+58.891%
2025-06-05	11.4300	12.015000	11.4104	11.9200	+4.105%	8,283,271	+63.423%
2025-06-04	11.5300	11.655000	11.4400	11.4500	-0.348%	5,930,590	+70.131%
2025-06-03	11.3100	11.570000	11.2620	11.4900	+1.502%	6,664,188	+69.539%
2025-06-02	11.9000	11.900000	11.2600	11.3200	-4.794%	9,526,652	+72.085%
2025-05-30	11.8200	12.145000	11.7100	11.8900	-0.419%	8,403,704	+63.835%
2025-05-29	12.0800	12.355000	11.8450	11.9400	-0.500%	12,951,043	+63.149%
2025-05-28	12.5000	12.570000	11.5000	12.0000	-0.332%	17,700,023	+62.333%
2025-05-27	11.8500	12.100000	11.5950	12.0400	+4.062%	12,540,155	+61.794%
2025-05-23	11.5100	11.765000	11.4600	11.5700	-2.936%	6,896,796	+68.366%
2025-05-22	11.6800	11.965000	11.6600	11.9200	+2.582%	4,896,837	+63.423%
2025-05-21	11.8700	11.928200	11.6000	11.6200	-3.888%	5,826,678	+67.642%
2025-05-20	12.1200	12.465000	12.0400	12.0900	+0.582%	5,729,186	+61.125%
2025-05-19	12.0500	12.220000	12.0000	12.0200	-1.717%	4,062,904	+62.063%
2025-05-16	12.0500	12.340000	12.0500	12.2300	+1.832%	4,855,165	+59.280%
2025-05-15	12.0300	12.110000	11.8750	12.0100	-0.744%	4,694,617	+62.198%
2025-05-14	12.3000	12.380000	12.0500	12.1000	-2.576%	5,453,774	+60.992%
2025-05-13	12.4300	12.455000	12.2250	12.4200	+0.648%	7,530,386	+56.844%
2025-05-12	12.5400	12.850000	12.1500	12.3400	+6.196%	8,129,518	+57.861%
2025-05-09	11.8200	11.903700	11.6100	11.6200	-1.442%	2,764,918	+67.642%
2025-05-08	11.7200	12.000000	11.7200	11.7900	+1.638%	4,119,875	+65.225%
2025-05-07	11.6100	11.740000	11.4850	11.6000	+0.870%	4,549,437	+67.931%
2025-05-06	11.6800	11.720000	11.4650	11.5000	-2.872%	5,773,051	+69.391%
2025-05-05	11.7400	12.075000	11.7100	11.8400	-0.921%	5,481,503	+64.527%
2025-05-02	11.8600	11.970000	11.6750	11.9500	+2.487%	5,632,365	+63.013%
2025-05-01	11.7600	11.840000	11.5400	11.6600	+2.102%	7,041,906	+67.067%
2025-04-30	11.1100	11.455000	11.0100	11.4200	-0.087%	7,951,092	+70.578%
2025-04-29	11.4900	11.590000	11.2800	11.4300	-1.381%	5,792,488	+70.429%
2025-04-28	11.1600	11.620000	11.1600	11.5900	+3.667%	6,480,557	+68.076%
2025-04-25	11.0500	11.200000	11.0200	11.1800	+1.452%	5,889,335	+74.240%
2025-04-24	10.9500	11.040000	10.7600	11.0200	+2.037%	7,946,422	+76.770%
2025-04-23	11.3600	11.589700	10.7800	10.8000	-0.277%	6,625,054	+80.370%
2025-04-22	10.6500	11.075000	10.6450	10.8300	+0.651%	5,101,539	+79.871%
2025-04-21	10.9800	11.110000	10.6700	10.7600	-3.324%	5,335,089	+81.041%
2025-04-17	10.9300	11.225000	10.8550	11.1300	+1.090%	5,521,383	+75.022%
2025-04-16	11.1600	11.360000	10.9200	11.0100	-1.696%	4,519,750	+76.930%
2025-04-15	11.5000	11.560000	11.1600	11.2000	-1.060%	5,049,676	+73.929%
2025-04-14	11.5700	11.650000	11.1520	11.3200	-0.440%	5,130,273	+72.085%
2025-04-11	11.3500	11.455000	10.9400	11.3700	-0.699%	6,652,383	+71.328%
2025-04-10	11.5700	11.895000	10.9500	11.4500	-3.538%	10,900,858	+70.131%
2025-04-09	9.8100	12.045000	9.8050	11.8700	+18.463%	13,751,985	+64.111%
2025-04-08	11.1600	11.220000	9.7601	10.0200	-7.650%	10,438,858	+94.411%
2025-04-07	10.8200	11.580000	10.5600	10.8500	-4.657%	11,512,000	+79.539%
2025-04-04	10.9100	11.610000	10.7700	11.3800	-0.263%	14,094,029	+71.178%
2025-04-03	11.9000	12.170000	11.0300	11.4100	-13.495%	15,176,914	+70.727%
2025-04-02	12.7300	13.300000	12.7200	13.1900	+2.486%	6,339,520	+47.688%
2025-04-01	12.8000	13.050000	12.7000	12.8700	+2.468%	7,150,730	+51.360%
2025-03-31	12.5100	12.820000	12.4800	12.5600	-1.952%	6,540,913	+55.096%
2025-03-28	13.1400	13.140000	12.6900	12.8100	-2.807%	6,443,319	+52.069%
2025-03-27	13.2000	13.410000	13.0350	13.1800	-0.678%	6,656,052	+47.800%
2025-03-26	13.5000	13.640000	13.1150	13.2700	-2.283%	5,787,819	+46.797%
2025-03-25	13.9200	13.950000	13.5550	13.5800	-2.582%	5,079,264	+43.446%
2025-03-24	13.4100	13.940000	13.4000	13.9400	+5.287%	6,242,494	+39.742%
2025-03-21	13.1200	13.435000	13.1100	13.2400	-0.972%	5,594,109	+47.130%
2025-03-20	13.4600	13.740000	13.3700	13.3700	-1.979%	4,625,937	+45.699%
2025-03-19	13.6000	13.770000	13.4100	13.6400	+0.590%	5,188,808	+42.815%
2025-03-18	13.9300	14.055000	13.5500	13.5600	-1.810%	5,223,679	+43.658%
2025-03-17	13.2600	13.925000	13.2200	13.8100	+5.581%	7,997,187	+41.057%
2025-03-14	13.6400	13.665000	12.9600	13.0800	-4.106%	9,034,467	+48.930%
2025-03-13	13.9800	14.070000	13.5850	13.6400	-2.011%	6,419,335	+42.815%
2025-03-12	13.9000	14.035000	13.6700	13.9200	+1.532%	7,257,477	+39.943%
2025-03-11	13.9000	14.070000	13.5650	13.7100	-2.559%	7,847,279	+42.086%
2025-03-10	14.0100	14.430000	13.9200	14.0700	+0.071%	9,898,494	+38.451%
2025-03-07	13.1300	14.190000	13.1200	14.0600	+6.354%	13,355,278	+38.549%
2025-03-06	12.6500	13.630000	12.6000	13.2200	-0.676%	18,263,536	+47.352%
2025-03-05	13.4200	13.560000	13.1200	13.3100	-0.374%	11,952,882	+46.356%
2025-03-04	13.7800	13.850000	13.2300	13.3600	-4.640%	10,957,162	+45.808%
2025-03-03	14.4500	14.700000	13.9250	14.0100	-2.369%	8,386,950	+39.044%
2025-02-28	14.0500	14.380000	13.9600	14.3500	+2.063%	8,184,890	+35.749%
2025-02-27	14.5600	14.670000	14.0400	14.0600	-3.101%	6,230,006	+38.549%
2025-02-26	14.8400	14.885000	14.4800	14.5100	-0.343%	4,110,773	+34.252%
2025-02-25	14.9800	15.260000	14.5400	14.5600	-2.674%	4,848,544	+33.791%
2025-02-24	15.0300	15.470000	14.9300	14.9600	-0.067%	5,111,112	+30.214%
2025-02-21	15.8300	15.860000	14.9600	14.9700	-5.133%	4,948,981	+30.127%
2025-02-20	15.3200	15.820000	15.2600	15.7800	+2.935%	5,894,882	+23.447%
2025-02-19	15.1400	15.420000	15.0900	15.3300	+0.131%	4,374,042	+27.071%
2025-02-18	15.0100	15.420000	14.9300	15.3100	+1.795%	4,454,685	+27.237%
2025-02-14	15.1500	15.290500	14.8900	15.0400	-0.463%	4,104,979	+29.521%
2025-02-13	14.6700	15.140000	14.5100	15.1100	+2.233%	5,086,312	+28.921%
2025-02-12	14.5300	14.895000	14.4200	14.7800	+0.750%	5,038,614	+31.800%
2025-02-11	14.5800	14.850000	14.5100	14.6700	+0.964%	3,316,023	+32.788%
2025-02-10	14.3600	14.685000	14.1801	14.5300	+1.822%	4,698,814	+34.067%
2025-02-07	14.6600	14.660000	14.1200	14.2700	-2.260%	5,810,649	+36.510%
2025-02-06	15.1100	15.135000	14.4800	14.6000	-1.882%	4,650,203	+33.425%
2025-02-05	15.0700	15.100000	14.7300	14.8800	-1.326%	4,257,858	+30.914%
2025-02-04	15.1700	15.400000	14.9700	15.0800	-0.985%	3,998,227	+29.178%
2025-02-03	15.0000	15.400000	14.9500	15.2300	-2.246%	6,339,874	+27.905%
2025-01-31	15.8000	15.935000	15.4800	15.5800	-1.205%	5,965,272	+25.032%
2025-01-30	15.5000	15.800000	15.3700	15.7700	+2.403%	4,269,312	+23.526%
2025-01-29	15.6700	15.680000	15.2900	15.4000	-1.723%	4,528,752	+26.494%
2025-01-28	15.3000	15.680000	15.2000	15.6700	+2.552%	5,254,503	+24.314%
2025-01-27	15.2900	15.570000	15.0450	15.2800	-0.521%	5,661,022	+27.487%
2025-01-24	15.1700	15.563000	15.0400	15.3600	+2.196%	8,168,891	+26.823%
2025-01-23	14.5100	15.050000	14.4900	15.0300	+2.945%	6,370,329	+29.607%
2025-01-22	14.4200	14.630000	14.2250	14.6000	+1.530%	7,413,160	+33.425%
2025-01-21	14.0600	14.585000	14.0600	14.3800	+2.788%	9,094,566	+35.466%
2025-01-17	14.0500	14.160000	13.9050	13.9900	+0.865%	6,048,309	+39.242%
2025-01-16	13.8000	14.210000	13.7601	13.8700	+0.580%	8,393,647	+40.447%
2025-01-15	14.1500	14.294800	13.6601	13.7900	-1.641%	14,935,147	+41.262%
2025-01-14	14.7000	14.710000	14.0100	14.0200	-3.709%	11,448,507	+38.944%
2025-01-13	15.8100	15.810000	14.5200	14.5600	-8.081%	12,981,562	+33.791%
2025-01-10	15.9300	16.130000	15.6200	15.8400	-1.185%	7,283,633	+22.980%
2025-01-08	16.1500	16.240000	15.5200	16.0300	-2.017%	6,079,692	+21.522%
2025-01-07	16.6500	16.930000	16.1300	16.3600	-0.244%	6,117,852	+19.071%
2025-01-06	16.9200	17.330000	16.3800	16.4000	-2.497%	7,218,714	+18.780%
2025-01-03	16.5900	16.840000	16.2100	16.8200	+1.570%	7,362,928	+15.815%
2025-01-02	17.0800	17.100000	16.2800	16.5600	-2.185%	6,410,572	+17.633%
2024-12-31	16.7400	17.180000	16.6000	16.9300	+0.954%	5,774,113	+15.062%
2024-12-30	17.2700	17.290000	16.6500	16.7700	-4.390%	5,593,751	+16.160%
2024-12-27	17.8400	18.010000	17.5000	17.5400	-3.094%	5,781,877	+11.060%
2024-12-26	16.7700	18.130000	16.7400	18.1000	+7.610%	10,573,497	+7.624%
2024-12-24	16.6100	16.860000	16.4360	16.8200	+1.021%	2,312,174	+15.815%
2024-12-23	16.3300	16.680000	16.2601	16.6500	+2.525%	4,991,692	+16.997%
2024-12-20	15.7200	16.625000	15.7100	16.2400	+2.461%	9,007,998	+19.951%
2024-12-19	16.0600	16.190000	15.7554	15.8500	0.000%	5,164,697	+22.902%
2024-12-18	16.7700	16.830000	15.8000	15.8500	-5.260%	6,105,810	+22.902%
2024-12-17	16.8100	17.155000	16.4600	16.7300	+0.060%	8,645,831	+16.438%
2024-12-16	16.7400	17.230000	16.6500	16.7200	+0.966%	8,408,419	+16.507%
2024-12-13	16.1900	16.685000	16.1800	16.5600	+1.533%	7,789,063	+17.633%
2024-12-12	16.4100	16.840000	16.2100	16.3100	-1.628%	9,511,879	+19.436%
2024-12-11	14.9000	16.710000	14.6300	16.5800	-0.837%	28,277,724	+17.491%
2024-12-10	16.7500	17.010000	16.4500	16.7200	0.000%	8,234,635	+16.507%
2024-12-09	17.1200	17.290000	16.6200	16.7200	+1.765%	8,597,532	+16.507%
2024-12-06	16.6400	16.690000	16.2100	16.4300	-0.122%	3,263,241	+18.564%
2024-12-05	16.7500	16.790000	16.3600	16.4500	-1.732%	3,465,235	+18.419%
2024-12-04	16.5900	16.750000	16.3900	16.7400	+1.578%	3,878,347	+16.368%
2024-12-03	16.9400	16.940000	16.4200	16.4800	-2.658%	4,879,006	+18.204%
2024-12-02	16.3600	16.970000	16.3300	16.9300	+4.249%	6,954,069	+15.062%
2024-11-29	16.0000	16.365000	15.9800	16.2400	+1.754%	3,059,361	+19.951%
2024-11-27	16.0500	16.180000	15.8800	15.9600	+0.441%	4,250,508	+22.055%
2024-11-26	15.8800	16.185000	15.6800	15.8900	-0.314%	8,028,825	+22.593%
2024-11-25	16.1100	16.110000	15.4700	15.9400	-2.209%	16,337,309	+22.208%
2024-11-22	15.3100	16.359900	15.3100	16.3000	+8.162%	10,832,558	+19.509%
2024-11-21	14.6300	15.080000	14.5105	15.0700	+3.503%	4,796,968	+29.263%
2024-11-20	15.0000	15.190000	14.5200	14.5600	-3.831%	7,041,087	+33.791%
2024-11-19	15.0900	15.330000	14.9700	15.1400	-0.786%	4,334,903	+28.666%
2024-11-18	15.4000	15.500000	15.0650	15.2600	-1.485%	5,512,052	+27.654%
2024-11-15	15.5000	15.605000	15.2300	15.4900	-0.514%	3,751,184	+25.759%
2024-11-14	15.2700	15.660000	15.0700	15.5700	+3.318%	5,054,504	+25.112%
2024-11-13	15.2200	15.350000	15.0250	15.0700	-0.066%	3,885,319	+29.263%
2024-11-12	15.2700	15.270000	14.9450	15.0800	-1.695%	6,321,014	+29.178%
2024-11-11	15.7000	15.935000	15.3300	15.3400	-2.106%	6,847,741	+26.988%
2024-11-08	16.2200	16.370000	15.6350	15.6700	-4.742%	5,444,967	+24.314%
2024-11-07	16.1000	16.640000	15.8900	16.4500	+2.237%	6,083,520	+18.419%
2024-11-06	15.7200	16.110000	15.6600	16.0900	+5.026%	7,973,249	+21.069%
2024-11-05	15.1500	15.350000	15.0000	15.3200	+0.723%	4,456,485	+27.154%
2024-11-04	15.2100	15.385200	15.1300	15.2100	-0.393%	3,949,542	+28.074%
2024-11-01	15.3700	15.655000	15.2500	15.2700	-0.456%	3,766,957	+27.570%
2024-10-31	15.3600	15.470000	15.1300	15.3400	-0.583%	3,262,776	+26.988%
2024-10-30	15.5600	15.630000	15.3350	15.4300	-0.899%	3,908,956	+26.248%
2024-10-29	15.4600	15.830000	15.4600	15.5700	+0.387%	6,258,687	+25.112%
2024-10-28	15.4400	15.690000	15.4200	15.5100	+0.780%	3,355,878	+25.596%
2024-10-25	15.5500	15.600000	15.3650	15.3900	-0.130%	3,680,304	+26.576%
2024-10-24	15.5100	15.670000	15.3400	15.4100	+0.456%	4,268,558	+26.411%
2024-10-23	15.5500	15.660100	15.2400	15.3400	-2.293%	3,413,481	+26.988%
2024-10-22	15.8900	15.925000	15.4900	15.7000	-1.998%	3,778,032	+24.076%
2024-10-21	16.1800	16.359900	15.9500	16.0200	-0.989%	3,488,234	+21.598%
2024-10-18	16.3200	16.470000	16.0700	16.1800	-0.675%	3,728,248	+20.396%
2024-10-17	16.3100	16.590000	16.1200	16.2900	+0.185%	4,876,079	+19.583%
2024-10-16	15.7500	16.290000	15.7100	16.2600	+3.964%	5,558,545	+19.803%
2024-10-15	15.3100	16.035000	15.3100	15.6400	+1.691%	5,418,341	+24.552%
2024-10-14	15.7400	15.740000	15.3500	15.3800	-2.535%	4,639,586	+26.658%
2024-10-11	15.4600	15.870000	15.4100	15.7800	+2.202%	3,693,610	+23.447%
2024-10-10	15.3600	15.548123	15.1900	15.4400	-0.065%	3,129,623	+26.166%
2024-10-09	15.2100	15.504900	15.1600	15.4500	+1.511%	2,808,293	+26.084%
2024-10-08	15.3400	15.475000	15.1700	15.2200	-0.911%	3,036,205	+27.989%
2024-10-07	15.7100	15.745000	15.3000	15.3600	-2.785%	3,506,645	+26.823%
2024-10-04	15.6400	15.900000	15.5600	15.8000	+2.798%	5,000,792	+23.291%
2024-10-03	15.1700	15.440000	15.0500	15.3700	+0.130%	4,365,453	+26.740%
2024-10-02	15.3600	15.640000	15.2201	15.3500	-0.454%	4,514,440	+26.906%
2024-10-01	15.6100	15.640000	15.0800	15.4200	-1.721%	5,241,567	+26.329%
2024-09-30	15.2900	15.750000	15.2900	15.6900	+2.885%	5,497,975	+24.156%
2024-09-27	15.3100	15.380000	15.1840	15.2500	+0.263%	2,768,204	+27.738%
2024-09-26	14.9800	15.210000	14.9200	15.2100	+2.355%	4,006,121	+28.074%
2024-09-25	15.0500	15.160000	14.8000	14.8600	-1.393%	3,637,912	+31.090%
2024-09-24	15.3200	15.370000	15.0150	15.0700	-0.528%	5,507,729	+29.263%
2024-09-23	15.3000	15.310000	14.9200	15.1500	-0.980%	5,772,811	+28.581%
2024-09-20	15.3000	15.465000	15.1900	15.3000	-0.196%	5,969,170	+27.320%
2024-09-19	15.5000	15.590000	15.2200	15.3300	+1.389%	5,322,471	+27.071%
2024-09-18	15.0200	15.490000	14.9800	15.1200	+0.599%	5,647,632	+28.836%
2024-09-17	15.1500	15.430000	14.9800	15.0300	+0.535%	4,326,585	+29.607%
2024-09-16	14.9900	15.140000	14.9400	14.9500	-0.333%	3,652,360	+30.301%
2024-09-13	14.8000	15.220000	14.7550	15.0000	+2.110%	6,072,554	+29.867%
2024-09-12	14.6400	14.720000	14.3350	14.6900	+0.479%	3,794,430	+32.607%
2024-09-11	14.3700	14.650000	14.0601	14.6200	+2.166%	4,456,544	+33.242%
2024-09-10	14.5000	14.550000	14.1950	14.3100	-1.378%	4,433,377	+36.129%
2024-09-09	14.6000	14.810000	14.4900	14.5100	-0.684%	6,147,375	+34.252%
2024-09-06	14.8600	14.950000	14.5000	14.6100	-1.748%	4,834,350	+33.333%
2024-09-05	15.3400	15.400000	14.8600	14.8700	-2.810%	6,439,594	+31.002%
2024-09-04	15.5000	15.667500	15.1400	15.3000	-1.227%	5,321,300	+27.320%
2024-09-03	15.4100	15.825000	15.3800	15.4900	-0.514%	6,286,199	+25.759%
2024-08-30	15.7700	15.870000	15.4600	15.5700	0.000%	5,891,736	+25.112%
2024-08-29	15.4500	15.800000	15.3100	15.5700	+1.235%	5,640,666	+25.112%
2024-08-28	15.4300	15.575000	15.2150	15.3800	+0.130%	5,737,008	+26.658%
2024-08-27	15.6600	15.720000	15.3250	15.3600	-2.538%	5,614,642	+26.823%
2024-08-26	15.9300	16.030000	15.7400	15.7600	-1.253%	5,466,396	+23.604%
2024-08-23	15.3600	16.035000	15.2700	15.9600	+5.208%	9,960,153	+22.055%
2024-08-22	15.5100	15.640000	15.1100	15.1700	-1.812%	11,779,141	+28.411%
2024-08-21	15.9100	15.990000	15.2500	15.4500	-12.909%	34,994,422	+26.084%
2024-08-20	17.7800	17.970000	17.6400	17.7400	-0.449%	7,226,896	+9.808%
2024-08-19	17.7000	18.000000	17.6800	17.8200	+0.678%	5,131,709	+9.315%
2024-08-16	16.9400	17.770000	16.9300	17.7000	+4.240%	5,922,646	+10.056%
2024-08-15	16.6500	17.015000	16.5700	16.9800	+5.597%	6,911,581	+14.723%
2024-08-14	16.1600	16.160000	15.8950	16.0800	+0.249%	2,823,574	+21.144%
2024-08-13	15.7100	16.145000	15.5100	16.0400	+1.455%	4,074,662	+21.446%
2024-08-12	15.6800	16.100000	15.5900	15.8100	+1.476%	3,597,897	+23.213%
2024-08-09	15.7000	15.710000	15.3700	15.5800	-1.142%	3,812,337	+25.032%
2024-08-08	15.2900	15.785000	15.2800	15.7600	+3.548%	3,839,272	+23.604%
2024-08-07	15.8100	15.840000	15.0200	15.2200	-1.870%	4,173,840	+27.989%
2024-08-06	15.3000	15.700000	15.0750	15.5100	+2.174%	6,093,910	+25.596%
2024-08-05	14.9000	15.260000	14.5900	15.1800	-4.708%	8,373,972	+28.327%
2024-08-02	16.4200	16.420000	15.6700	15.9300	-5.066%	5,407,271	+22.285%
2024-08-01	17.3900	17.440000	16.5650	16.7800	-2.894%	4,754,081	+16.091%
2024-07-31	17.4000	17.530000	17.2100	17.2800	-0.116%	5,052,214	+12.731%
2024-07-30	17.1300	17.430000	16.9600	17.3000	+1.229%	5,667,707	+12.601%
2024-07-29	16.7000	17.120000	16.4500	17.0900	+3.138%	5,922,048	+13.985%
2024-07-26	16.6200	16.680000	16.4650	16.5700	+0.668%	4,669,372	+17.562%
2024-07-25	16.4200	16.660000	16.2000	16.4600	-0.121%	4,387,106	+18.348%
2024-07-24	16.6700	16.695000	16.3200	16.4800	-1.963%	5,348,823	+18.204%
2024-07-23	16.4800	16.970000	16.4400	16.8100	+1.571%	5,027,240	+15.883%
2024-07-22	16.3900	16.690000	16.1800	16.5500	+1.100%	6,046,371	+17.704%
2024-07-19	16.4600	16.650000	16.2700	16.3700	-0.486%	6,324,003	+18.998%
2024-07-18	16.7100	16.910000	16.3600	16.4500	-2.142%	6,676,990	+18.419%
2024-07-17	16.6600	16.965000	16.6500	16.8100	0.000%	7,689,147	+15.883%
2024-07-16	17.0200	17.050000	16.7600	16.8100	-0.237%	10,254,386	+15.883%
2024-07-15	16.3300	17.000000	16.0700	16.8500	-11.734%	23,510,784	+15.608%
2024-07-12	19.5800	19.610000	19.0600	19.0900	-2.353%	3,332,892	+2.043%
2024-07-11	19.0000	19.710000	19.0000	19.5500	+3.879%	4,351,623	-0.358%
2024-07-10	18.9600	19.160000	18.8100	18.8200	-0.265%	3,552,511	+3.507%
2024-07-09	18.9600	19.305000	18.8000	18.8700	-0.317%	3,900,050	+3.233%
2024-07-08	19.4900	19.705900	18.9000	18.9300	-3.615%	5,956,265	+2.905%
2024-07-05	19.3600	20.470000	19.2800	19.6400	+9.537%	17,176,520	-0.815%
2024-07-03	18.0000	18.435000	17.8800	17.9300	+0.617%	3,681,169	+8.645%
2024-07-02	18.3200	18.560000	17.7650	17.8200	-2.356%	5,284,970	+9.315%
2024-07-01	19.0500	19.150000	18.2400	18.2500	-4.948%	5,210,652	+6.740%
2024-06-28	18.6000	19.200000	18.6000	19.2000	+2.674%	4,624,250	+1.458%
2024-06-27	18.7500	18.760000	18.4600	18.7000	-1.940%	4,302,812	+4.171%
2024-06-26	19.4000	19.400000	18.9600	19.0700	-2.054%	3,414,273	+2.150%
2024-06-25	19.0300	19.490000	18.8700	19.4700	+2.312%	3,842,935	+0.051%
2024-06-24	18.4000	19.135000	18.2650	19.0300	+3.989%	5,838,671	+2.365%
2024-06-21	18.4300	18.460000	18.1799	18.3000	-0.164%	5,935,703	+6.448%
2024-06-20	18.2000	18.475000	18.1700	18.3300	+0.549%	4,238,511	+6.274%
2024-06-18	18.4400	18.490000	18.2200	18.2300	-1.031%	2,776,499	+6.857%
2024-06-17	18.3700	18.560000	18.2699	18.4200	+0.327%	3,551,936	+5.755%
2024-06-14	18.6500	18.754300	18.3100	18.3600	-3.419%	3,851,786	+6.100%
2024-06-13	19.2300	19.405000	18.9550	19.0100	-1.298%	3,871,121	+2.472%
2024-06-12	19.2000	19.290000	18.9100	19.2600	+2.830%	3,200,754	+1.142%
2024-06-11	18.5200	18.865000	18.3400	18.7300	+0.429%	2,867,787	+4.004%
2024-06-10	18.2500	18.740000	18.1700	18.6500	+1.194%	3,259,537	+4.450%
2024-06-07	18.3900	18.682000	18.2558	18.4300	+0.163%	3,285,416	+5.697%
2024-06-06	18.8200	18.820000	18.3050	18.4000	-2.491%	4,030,860	+5.870%
2024-06-05	18.3400	19.020000	18.0800	18.8700	+3.511%	6,271,382	+3.233%
2024-06-04	18.7100	18.725000	18.2000	18.2300	-3.083%	5,727,837	+6.857%
2024-06-03	19.6300	19.670000	18.5000	18.8100	-3.439%	6,286,498	+3.562%
2024-05-31	19.2800	19.605000	19.1100	19.4800	+1.776%	4,529,415	0.000%
2024-05-30	19.4200	19.530000	18.8350	19.1400	-3.089%	4,871,280	+1.776%
2024-05-29	20.1400	20.140000	19.7400	19.7500	-3.091%	3,347,017	-1.367%
2024-05-28	20.2400	20.700000	20.1300	20.3800	+0.991%	4,425,308	-4.416%
2024-05-24	20.1800	20.490000	20.0550	20.1800	+0.598%	3,436,891	-3.469%
2024-05-23	20.1200	20.180000	19.7100	20.0600	-0.298%	3,647,810	-2.891%
2024-05-22	19.7400	20.620000	19.6400	20.1200	+0.199%	9,534,815	-3.181%
2024-05-21	19.6000	20.105000	18.6700	20.0800	+5.131%	16,902,855	-2.988%
2024-05-20	19.5300	19.665000	19.0400	19.1000	-2.001%	6,323,025	+1.990%
2024-05-17	19.5700	19.725000	19.4300	19.4900	-0.663%	3,460,728	-0.051%
2024-05-16	19.4400	19.640000	19.3000	19.6200	+1.291%	2,703,037	-0.714%
2024-05-15	19.9000	19.930000	19.3000	19.3700	-2.761%	3,419,123	+0.568%
2024-05-14	19.9400	20.100000	19.4700	19.9200	+1.945%	3,965,179	-2.209%
2024-05-13	19.5800	20.000000	19.4350	19.5400	+0.982%	4,306,910	-0.307%

document.getElementById("gJM8MR").onerror = function(){this.style.display='none';}; .dark-mode .qj37K6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qj37K6{ color: #333333; background-color: white; border: 2px solid #333333; }MMacy's Inc.stock NYSE

M
Macy's Inc.
stock NYSE