Macy's Inc
M · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 27, 2026 | $23.73 | $23.96 | $23.35 | $23.86 | +1.14% | 4.14M |
| Oct 26, 2026 | $24.27 | $24.80 | $23.43 | $23.59 | -2.12% | 5.05M |
| Oct 23, 2026 | $23.84 | $24.18 | $23.51 | $24.10 | -0.29% | 4.31M |
| Oct 22, 2026 | $23.33 | $24.23 | $23.33 | $24.17 | +3.16% | 5.46M |
| Oct 21, 2026 | $23.37 | $23.79 | $23.02 | $23.43 | +0.09% | 4.89M |
| Oct 20, 2026 | $23.84 | $23.84 | $23.20 | $23.41 | -0.81% | 5.63M |
| Oct 19, 2026 | $23.88 | $24.06 | $23.45 | $23.60 | -1.67% | 11.40M |
| Oct 16, 2026 | $24.63 | $24.71 | $23.88 | $24.00 | -0.91% | 8.52M |
| Oct 15, 2026 | $23.04 | $24.31 | $22.85 | $24.22 | +6.79% | 9.43M |
| Oct 14, 2026 | $22.44 | $22.88 | $21.75 | $22.68 | -0.26% | 7.80M |
| Oct 13, 2026 | $23.22 | $23.54 | $22.70 | $22.74 | -1.09% | 4.63M |
| Oct 12, 2026 | $22.63 | $23.20 | $22.33 | $22.99 | +1.41% | 5.53M |
| Oct 9, 2026 | $22.88 | $23.06 | $22.35 | $22.67 | -0.53% | 5.43M |
| Oct 8, 2026 | $22.67 | $23.02 | $22.39 | $22.79 | 0.00% | 6.03M |
| Oct 7, 2026 | $22.02 | $23.06 | $21.45 | $22.79 | +1.47% | 11.33M |
| Oct 6, 2026 | $22.47 | $22.68 | $22.11 | $22.46 | -0.22% | 6.37M |
| Oct 5, 2026 | $22.69 | $22.87 | $22.10 | $22.51 | -0.97% | 7.08M |
| Oct 2, 2026 | $23.05 | $23.05 | $22.61 | $22.73 | -0.13% | 4.60M |
| Oct 1, 2026 | $22.68 | $23.23 | $22.61 | $22.76 | -0.04% | 7.49M |
| Sep 30, 2026 | $23.34 | $23.63 | $22.65 | $22.77 | -2.15% | 7.18M |
| Sep 29, 2026 | $23.04 | $23.43 | $22.85 | $23.27 | +1.13% | 6.61M |
| Sep 28, 2026 | $22.22 | $23.20 | $22.13 | $23.01 | +1.63% | 6.49M |
| Sep 25, 2026 | $22.43 | $22.72 | $22.25 | $22.64 | +1.48% | 4.78M |
| Sep 24, 2026 | $22.41 | $22.59 | $22.14 | $22.31 | +0.31% | 4.96M |
| Sep 23, 2026 | $22.95 | $23.22 | $22.18 | $22.24 | -2.37% | 5.48M |
| Sep 22, 2026 | $22.58 | $22.88 | $22.31 | $22.78 | +2.66% | 4.59M |
| Sep 21, 2026 | $22.02 | $22.56 | $21.81 | $22.19 | +1.14% | 5.88M |
| Sep 18, 2026 | $21.66 | $22.16 | $21.54 | $21.94 | +1.39% | 9.13M |
| Sep 17, 2026 | $22.01 | $22.21 | $21.56 | $21.64 | -0.78% | 5.08M |
| Sep 16, 2026 | $22.13 | $22.40 | $21.70 | $21.81 | -1.22% | 6.53M |
| Sep 15, 2026 | $22.40 | $22.49 | $21.57 | $22.08 | -2.21% | 7.67M |
| Sep 14, 2026 | $21.77 | $23.18 | $21.70 | $22.58 | +2.26% | 8.96M |
| 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 | — | 5.54M |
