Macy's Inc
M · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $20.71 | $22.12 | $20.63 | $22.08 | +7.71% | 10.30M |
| Sep 10, 2026 | $20.25 | $21.27 | $19.77 | $20.50 | -4.70% | 15.15M |
| Sep 9, 2026 | $22.50 | $22.67 | $21.47 | $21.51 | -4.19% | 9.72M |
| Sep 8, 2026 | $23.21 | $23.38 | $22.33 | $22.45 | -2.60% | 6.38M |
| Sep 4, 2026 | $22.41 | $23.09 | $22.32 | $23.05 | +2.58% | 3.58M |
| Sep 3, 2026 | $22.54 | $22.73 | $22.15 | $22.47 | +0.22% | 4.49M |
| Sep 2, 2026 | $22.10 | $22.77 | $22.10 | $22.42 | +2.23% | 6.63M |
| Sep 1, 2026 | $21.82 | $22.42 | $21.75 | $21.93 | -0.14% | 7.24M |
| Aug 31, 2026 | $21.89 | $22.08 | $21.66 | $21.96 | -0.23% | 4.74M |
| Aug 28, 2026 | $22.76 | $22.90 | $21.99 | $22.01 | -2.22% | 4.14M |
| Aug 27, 2026 | $22.48 | $22.88 | $22.36 | $22.51 | -1.36% | 6.67M |
| Aug 26, 2026 | $22.58 | $22.96 | $22.37 | $22.82 | +1.02% | 5.42M |
| Aug 25, 2026 | $23.14 | $23.18 | $22.41 | $22.59 | -2.55% | 5.82M |
| Aug 24, 2026 | $23.00 | $23.48 | $23.00 | $23.18 | +1.58% | 4.96M |
| Aug 21, 2026 | $23.08 | $23.09 | $22.59 | $22.82 | +1.06% | 6.72M |
| Aug 20, 2026 | $23.16 | $23.25 | $22.57 | $22.58 | -3.50% | 5.41M |
| Aug 19, 2026 | $23.33 | $23.91 | $23.15 | $23.40 | +0.73% | 5.00M |
| Aug 18, 2026 | $23.55 | $23.66 | $23.12 | $23.23 | +0.04% | 4.99M |
| Aug 17, 2026 | $23.41 | $23.61 | $23.06 | $23.22 | -0.81% | 4.78M |
| Aug 14, 2026 | $23.63 | $23.91 | $23.31 | $23.41 | -1.80% | 5.14M |
| Aug 13, 2026 | $24.04 | $24.05 | $23.15 | $23.84 | +0.21% | 5.63M |
| Aug 12, 2026 | $24.20 | $24.43 | $23.68 | $23.79 | -2.98% | 4.56M |
| Aug 11, 2026 | $24.80 | $24.80 | $24.25 | $24.52 | -1.53% | 3.93M |
| Aug 10, 2026 | $25.27 | $25.73 | $24.88 | $24.90 | -1.97% | 4.40M |
| Aug 7, 2026 | $25.38 | $25.63 | $24.57 | $25.40 | +1.07% | 3.74M |
| Aug 6, 2026 | $25.77 | $26.00 | $25.10 | $25.13 | -1.49% | 3.04M |
| Aug 5, 2026 | $26.10 | $26.40 | $25.43 | $25.51 | -2.67% | 3.63M |
| Aug 4, 2026 | $26.01 | $26.59 | $25.69 | $26.21 | +1.00% | 5.54M |
| Aug 3, 2026 | $25.15 | $26.15 | $25.15 | $25.95 | +4.55% | 4.94M |
| Jul 31, 2026 | $24.95 | $25.05 | $24.47 | $24.82 | -0.44% | 5.84M |
| Jul 30, 2026 | $24.60 | $25.02 | $24.25 | $24.93 | +0.69% | 5.07M |
| Jul 29, 2026 | $24.64 | $25.03 | $24.03 | $24.76 | -1.55% | 6.05M |
| Jul 28, 2026 | $24.97 | $25.52 | $24.77 | $25.15 | +0.76% | 5.18M |
| Jul 27, 2026 | $23.81 | $25.01 | $23.72 | $24.96 | +6.76% | 5.37M |
| Jul 24, 2026 | $23.24 | $23.46 | $22.85 | $23.38 | +0.21% | 3.98M |
| Jul 23, 2026 | $24.00 | $24.01 | $23.12 | $23.33 | -4.11% | 4.93M |
| Jul 22, 2026 | $23.90 | $24.61 | $23.81 | $24.33 | +2.23% | 4.30M |
| Jul 21, 2026 | $23.44 | $23.80 | $23.22 | $23.80 | +2.10% | 3.44M |
| Jul 20, 2026 | $23.70 | $23.85 | $23.04 | $23.31 | -1.56% | 5.07M |
| Jul 17, 2026 | $24.04 | $25.07 | $23.57 | $23.68 | -1.82% | 5.60M |
| Jul 16, 2026 | $23.68 | $24.30 | $23.58 | $24.12 | +1.52% | 4.44M |
| Jul 15, 2026 | $22.88 | $24.15 | $22.76 | $23.76 | +2.37% | 4.28M |
| Jul 14, 2026 | $22.89 | $23.24 | $22.33 | $23.21 | +1.89% | 5.16M |
| Jul 13, 2026 | $22.87 | $23.44 | $22.68 | $22.78 | +0.62% | 4.49M |
| Jul 10, 2026 | $22.81 | $22.91 | $22.32 | $22.64 | -0.18% | 4.64M |
| Jul 9, 2026 | $22.75 | $22.92 | $22.58 | $22.68 | -0.09% | 3.33M |
| Jul 8, 2026 | $23.02 | $23.04 | $22.36 | $22.70 | -1.86% | 5.44M |
| Jul 7, 2026 | $24.09 | $24.09 | $23.13 | $23.13 | -2.32% | 5.24M |
| Jul 6, 2026 | $23.44 | $24.05 | $23.30 | $23.68 | +1.85% | 3.63M |
| Jul 2, 2026 | $23.64 | $23.64 | $22.90 | $23.25 | -0.77% | 5.17M |
| Jul 1, 2026 | $23.31 | $23.68 | $23.02 | $23.43 | -0.51% | 4.07M |
| Jun 30, 2026 | $24.23 | $24.23 | $23.10 | $23.55 | -3.72% | 6.59M |
| Jun 29, 2026 | $25.32 | $25.90 | $24.20 | $24.46 | -5.78% | 7.32M |
| Jun 26, 2026 | $25.53 | $26.10 | $25.53 | $25.96 | +1.01% | 6.38M |
| Jun 25, 2026 | $25.49 | $26.00 | $25.39 | $25.70 | +1.42% | 6.24M |
| Jun 24, 2026 | $24.26 | $25.45 | $24.06 | $25.34 | +5.80% | 6.85M |
| Jun 23, 2026 | $24.21 | $24.22 | $23.51 | $23.95 | -2.88% | 6.38M |
| Jun 22, 2026 | $24.50 | $25.57 | $24.33 | $24.66 | +2.15% | 6.50M |
| Jun 18, 2026 | $24.34 | $24.74 | $24.03 | $24.14 | +1.05% | 7.51M |
| Jun 17, 2026 | $24.82 | $24.88 | $23.88 | $23.89 | — | 7.50M |
