Dark

M
Macy's Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

12.23USD+1.832%(+0.22)4,855,165

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:25:30 AM EDT

12.08USD+0.583%(+0.07)15,579

After-hours

May 16, 2025 4:58:30 PM EDT

12.13USD-0.816%(-0.10)30,277

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	12.050	12.340000	12.0500	12.23	+1.832%	4,855,165	0.000%
2025-05-15	12.030	12.110000	11.8750	12.01	-0.744%	4,694,617	+1.832%
2025-05-14	12.300	12.380000	12.0500	12.10	-2.576%	5,453,774	+1.074%
2025-05-13	12.430	12.455000	12.2250	12.42	+0.648%	7,530,386	-1.530%
2025-05-12	12.540	12.850000	12.1500	12.34	+6.196%	8,129,518	-0.891%
2025-05-09	11.820	11.903700	11.6100	11.62	-1.442%	2,764,918	+5.250%
2025-05-08	11.720	12.000000	11.7200	11.79	+1.638%	4,119,875	+3.732%
2025-05-07	11.610	11.740000	11.4850	11.60	+0.870%	4,549,437	+5.431%
2025-05-06	11.680	11.720000	11.4650	11.50	-2.872%	5,773,051	+6.348%
2025-05-05	11.740	12.075000	11.7100	11.84	-0.921%	5,481,503	+3.294%
2025-05-02	11.860	11.970000	11.6750	11.95	+2.487%	5,632,365	+2.343%
2025-05-01	11.760	11.840000	11.5400	11.66	+2.102%	7,041,906	+4.889%
2025-04-30	11.110	11.455000	11.0100	11.42	-0.087%	7,951,092	+7.093%
2025-04-29	11.490	11.590000	11.2800	11.43	-1.381%	5,792,488	+6.999%
2025-04-28	11.160	11.620000	11.1600	11.59	+3.667%	6,480,557	+5.522%
2025-04-25	11.050	11.200000	11.0200	11.18	+1.452%	5,889,335	+9.392%
2025-04-24	10.950	11.040000	10.7600	11.02	+2.037%	7,946,422	+10.980%
2025-04-23	11.360	11.589700	10.7800	10.80	-0.277%	6,625,054	+13.241%
2025-04-22	10.650	11.075000	10.6450	10.83	+0.651%	5,101,539	+12.927%
2025-04-21	10.980	11.110000	10.6700	10.76	-3.324%	5,335,089	+13.662%
2025-04-17	10.930	11.225000	10.8550	11.13	+1.090%	5,521,383	+9.883%
2025-04-16	11.160	11.360000	10.9200	11.01	-1.696%	4,519,750	+11.081%
2025-04-15	11.500	11.560000	11.1600	11.20	-1.060%	5,049,676	+9.196%
2025-04-14	11.570	11.650000	11.1520	11.32	-0.440%	5,130,273	+8.039%
2025-04-11	11.350	11.455000	10.9400	11.37	-0.699%	6,652,383	+7.564%
2025-04-10	11.570	11.895000	10.9500	11.45	-3.538%	10,900,858	+6.812%
2025-04-09	9.810	12.045000	9.8050	11.87	+18.463%	13,751,985	+3.033%
2025-04-08	11.160	11.220000	9.7601	10.02	-7.650%	10,438,858	+22.056%
2025-04-07	10.820	11.580000	10.5600	10.85	-4.657%	11,512,000	+12.719%
2025-04-04	10.910	11.610000	10.7700	11.38	-0.263%	14,094,029	+7.469%
2025-04-03	11.900	12.170000	11.0300	11.41	-13.495%	15,176,914	+7.187%
2025-04-02	12.730	13.300000	12.7200	13.19	+2.486%	6,339,520	-7.278%
2025-04-01	12.800	13.050000	12.7000	12.87	+2.468%	7,150,730	-4.973%
2025-03-31	12.510	12.820000	12.4800	12.56	-1.952%	6,540,913	-2.627%
2025-03-28	13.140	13.140000	12.6900	12.81	-2.807%	6,443,319	-4.528%
2025-03-27	13.200	13.410000	13.0350	13.18	-0.678%	6,656,052	-7.208%
2025-03-26	13.500	13.640000	13.1150	13.27	-2.283%	5,787,819	-7.837%
2025-03-25	13.920	13.950000	13.5550	13.58	-2.582%	5,079,264	-9.941%
2025-03-24	13.410	13.940000	13.4000	13.94	+5.287%	6,242,494	-12.267%
2025-03-21	13.120	13.435000	13.1100	13.24	-0.972%	5,594,109	-7.628%
2025-03-20	13.460	13.740000	13.3700	13.37	-1.979%	4,625,937	-8.527%
2025-03-19	13.600	13.770000	13.4100	13.64	+0.590%	5,188,808	-10.337%
2025-03-18	13.930	14.055000	13.5500	13.56	-1.810%	5,223,679	-9.808%
2025-03-17	13.260	13.925000	13.2200	13.81	+5.581%	7,997,187	-11.441%
2025-03-14	13.640	13.665000	12.9600	13.08	-4.106%	9,034,467	-6.498%
2025-03-13	13.980	14.070000	13.5850	13.64	-2.011%	6,419,335	-10.337%
2025-03-12	13.900	14.035000	13.6700	13.92	+1.532%	7,257,477	-12.141%
2025-03-11	13.900	14.070000	13.5650	13.71	-2.559%	7,847,279	-10.795%
2025-03-10	14.010	14.430000	13.9200	14.07	+0.071%	9,898,494	-13.077%
2025-03-07	13.130	14.190000	13.1200	14.06	+6.354%	13,355,278	-13.016%
2025-03-06	12.650	13.630000	12.6000	13.22	-0.676%	18,263,536	-7.489%
2025-03-05	13.420	13.560000	13.1200	13.31	-0.374%	11,952,882	-8.114%
2025-03-04	13.780	13.850000	13.2300	13.36	-4.640%	10,957,162	-8.458%
2025-03-03	14.450	14.700000	13.9250	14.01	-2.369%	8,386,950	-12.705%
2025-02-28	14.050	14.380000	13.9600	14.35	+2.063%	8,184,890	-14.774%
2025-02-27	14.560	14.670000	14.0400	14.06	-3.101%	6,230,006	-13.016%
2025-02-26	14.840	14.885000	14.4800	14.51	-0.343%	4,110,773	-15.713%
2025-02-25	14.980	15.260000	14.5400	14.56	-2.674%	4,848,544	-16.003%
2025-02-24	15.030	15.470000	14.9300	14.96	-0.067%	5,111,112	-18.249%
2025-02-21	15.830	15.860000	14.9600	14.97	-5.133%	4,948,981	-18.303%
2025-02-20	15.320	15.820000	15.2600	15.78	+2.935%	5,894,882	-22.497%
2025-02-19	15.140	15.420000	15.0900	15.33	+0.131%	4,374,042	-20.222%
2025-02-18	15.010	15.420000	14.9300	15.31	+1.795%	4,454,685	-20.118%
2025-02-14	15.150	15.290500	14.8900	15.04	-0.463%	4,104,979	-18.684%
2025-02-13	14.670	15.140000	14.5100	15.11	+2.233%	5,086,312	-19.060%
2025-02-12	14.530	14.895000	14.4200	14.78	+0.750%	5,038,614	-17.253%
2025-02-11	14.580	14.850000	14.5100	14.67	+0.964%	3,316,023	-16.633%
2025-02-10	14.360	14.685000	14.1801	14.53	+1.822%	4,698,814	-15.829%
2025-02-07	14.660	14.660000	14.1200	14.27	-2.260%	5,810,649	-14.296%
2025-02-06	15.110	15.135000	14.4800	14.60	-1.882%	4,650,203	-16.233%
2025-02-05	15.070	15.100000	14.7300	14.88	-1.326%	4,257,858	-17.809%
2025-02-04	15.170	15.400000	14.9700	15.08	-0.985%	3,998,227	-18.899%
2025-02-03	15.000	15.400000	14.9500	15.23	-2.246%	6,339,874	-19.698%
2025-01-31	15.800	15.935000	15.4800	15.58	-1.205%	5,965,272	-21.502%
2025-01-30	15.500	15.800000	15.3700	15.77	+2.403%	4,269,312	-22.448%
2025-01-29	15.670	15.680000	15.2900	15.40	-1.723%	4,528,752	-20.584%
2025-01-28	15.300	15.680000	15.2000	15.67	+2.552%	5,254,503	-21.953%
2025-01-27	15.290	15.570000	15.0450	15.28	-0.521%	5,661,022	-19.961%
2025-01-24	15.170	15.563000	15.0400	15.36	+2.196%	8,168,891	-20.378%
2025-01-23	14.510	15.050000	14.4900	15.03	+2.945%	6,370,329	-18.629%
2025-01-22	14.420	14.630000	14.2250	14.60	+1.530%	7,413,160	-16.233%
2025-01-21	14.060	14.585000	14.0600	14.38	+2.788%	9,094,566	-14.951%
2025-01-17	14.050	14.160000	13.9050	13.99	+0.865%	6,048,309	-12.580%
2025-01-16	13.800	14.210000	13.7601	13.87	+0.580%	8,393,647	-11.824%
2025-01-15	14.150	14.294800	13.6601	13.79	-1.641%	14,935,147	-11.313%
2025-01-14	14.700	14.710000	14.0100	14.02	-3.709%	11,448,507	-12.767%
2025-01-13	15.810	15.810000	14.5200	14.56	-8.081%	12,981,562	-16.003%
2025-01-10	15.930	16.130000	15.6200	15.84	-1.185%	7,283,633	-22.790%
2025-01-08	16.150	16.240000	15.5200	16.03	-2.017%	6,079,692	-23.706%
2025-01-07	16.650	16.930000	16.1300	16.36	-0.244%	6,117,852	-25.244%
2025-01-06	16.920	17.330000	16.3800	16.40	-2.497%	7,218,714	-25.427%
2025-01-03	16.590	16.840000	16.2100	16.82	+1.570%	7,362,928	-27.289%
2025-01-02	17.080	17.100000	16.2800	16.56	-2.185%	6,410,572	-26.147%
2024-12-31	16.740	17.180000	16.6000	16.93	+0.954%	5,774,113	-27.761%
2024-12-30	17.270	17.290000	16.6500	16.77	-4.390%	5,593,751	-27.072%
2024-12-27	17.840	18.010000	17.5000	17.54	-3.094%	5,781,877	-30.274%
2024-12-26	16.770	18.130000	16.7400	18.10	+7.610%	10,573,497	-32.431%
2024-12-24	16.610	16.860000	16.4360	16.82	+1.021%	2,312,174	-27.289%
2024-12-23	16.330	16.680000	16.2601	16.65	+2.525%	4,991,692	-26.547%
2024-12-20	15.720	16.625000	15.7100	16.24	+2.461%	9,007,998	-24.692%
2024-12-19	16.060	16.190000	15.7554	15.85	0.000%	5,164,697	-22.839%
2024-12-18	16.770	16.830000	15.8000	15.85	-5.260%	6,105,810	-22.839%
2024-12-17	16.810	17.155000	16.4600	16.73	+0.060%	8,645,831	-26.898%
2024-12-16	16.740	17.230000	16.6500	16.72	+0.966%	8,408,419	-26.854%
2024-12-13	16.190	16.685000	16.1800	16.56	+1.533%	7,789,063	-26.147%
2024-12-12	16.410	16.840000	16.2100	16.31	-1.628%	9,511,879	-25.015%
2024-12-11	14.900	16.710000	14.6300	16.58	-0.837%	28,277,724	-26.236%
2024-12-10	16.750	17.010000	16.4500	16.72	0.000%	8,234,635	-26.854%
2024-12-09	17.120	17.290000	16.6200	16.72	+1.765%	8,597,532	-26.854%
2024-12-06	16.640	16.690000	16.2100	16.43	-0.122%	3,263,241	-25.563%
2024-12-05	16.750	16.790000	16.3600	16.45	-1.732%	3,465,235	-25.653%
2024-12-04	16.590	16.750000	16.3900	16.74	+1.578%	3,878,347	-26.941%
2024-12-03	16.940	16.940000	16.4200	16.48	-2.658%	4,879,006	-25.789%
2024-12-02	16.360	16.970000	16.3300	16.93	+4.249%	6,954,069	-27.761%
2024-11-29	16.000	16.365000	15.9800	16.24	+1.754%	3,059,361	-24.692%
2024-11-27	16.050	16.180000	15.8800	15.96	+0.441%	4,250,508	-23.371%
2024-11-26	15.880	16.185000	15.6800	15.89	-0.314%	8,028,825	-23.033%
2024-11-25	16.110	16.110000	15.4700	15.94	-2.209%	16,337,309	-23.275%
2024-11-22	15.310	16.359900	15.3100	16.30	+8.162%	10,832,558	-24.969%
2024-11-21	14.630	15.080000	14.5105	15.07	+3.503%	4,796,968	-18.845%
2024-11-20	15.000	15.190000	14.5200	14.56	-3.831%	7,041,087	-16.003%
2024-11-19	15.090	15.330000	14.9700	15.14	-0.786%	4,334,903	-19.221%
2024-11-18	15.400	15.500000	15.0650	15.26	-1.485%	5,512,052	-19.856%
2024-11-15	15.500	15.605000	15.2300	15.49	-0.514%	3,751,184	-21.046%
2024-11-14	15.270	15.660000	15.0700	15.57	+3.318%	5,054,504	-21.452%
2024-11-13	15.220	15.350000	15.0250	15.07	-0.066%	3,885,319	-18.845%
2024-11-12	15.270	15.270000	14.9450	15.08	-1.695%	6,321,014	-18.899%
2024-11-11	15.700	15.935000	15.3300	15.34	-2.106%	6,847,741	-20.274%
2024-11-08	16.220	16.370000	15.6350	15.67	-4.742%	5,444,967	-21.953%
2024-11-07	16.100	16.640000	15.8900	16.45	+2.237%	6,083,520	-25.653%
2024-11-06	15.720	16.110000	15.6600	16.09	+5.026%	7,973,249	-23.990%
2024-11-05	15.150	15.350000	15.0000	15.32	+0.723%	4,456,485	-20.170%
2024-11-04	15.210	15.385200	15.1300	15.21	-0.393%	3,949,542	-19.592%
2024-11-01	15.370	15.655000	15.2500	15.27	-0.456%	3,766,957	-19.908%
2024-10-31	15.360	15.470000	15.1300	15.34	-0.583%	3,262,776	-20.274%
2024-10-30	15.560	15.630000	15.3350	15.43	-0.899%	3,908,956	-20.739%
2024-10-29	15.460	15.830000	15.4600	15.57	+0.387%	6,258,687	-21.452%
2024-10-28	15.440	15.690000	15.4200	15.51	+0.780%	3,355,878	-21.148%
2024-10-25	15.550	15.600000	15.3650	15.39	-0.130%	3,680,304	-20.533%
2024-10-24	15.510	15.670000	15.3400	15.41	+0.456%	4,268,558	-20.636%
2024-10-23	15.550	15.660100	15.2400	15.34	-2.293%	3,413,481	-20.274%
2024-10-22	15.890	15.925000	15.4900	15.70	-1.998%	3,778,032	-22.102%
2024-10-21	16.180	16.359900	15.9500	16.02	-0.989%	3,488,234	-23.658%
2024-10-18	16.320	16.470000	16.0700	16.18	-0.675%	3,728,248	-24.413%
2024-10-17	16.310	16.590000	16.1200	16.29	+0.185%	4,876,079	-24.923%
2024-10-16	15.750	16.290000	15.7100	16.26	+3.964%	5,558,545	-24.785%
2024-10-15	15.310	16.035000	15.3100	15.64	+1.691%	5,418,341	-21.803%
2024-10-14	15.740	15.740000	15.3500	15.38	-2.535%	4,639,586	-20.481%
2024-10-11	15.460	15.870000	15.4100	15.78	+2.202%	3,693,610	-22.497%
2024-10-10	15.360	15.548123	15.1900	15.44	-0.065%	3,129,623	-20.790%
2024-10-09	15.210	15.504900	15.1600	15.45	+1.511%	2,808,293	-20.841%
2024-10-08	15.340	15.475000	15.1700	15.22	-0.911%	3,036,205	-19.645%
2024-10-07	15.710	15.745000	15.3000	15.36	-2.785%	3,506,645	-20.378%
2024-10-04	15.640	15.900000	15.5600	15.80	+2.798%	5,000,792	-22.595%
2024-10-03	15.170	15.440000	15.0500	15.37	+0.130%	4,365,453	-20.429%
2024-10-02	15.360	15.640000	15.2201	15.35	-0.454%	4,514,440	-20.326%
2024-10-01	15.610	15.640000	15.0800	15.42	-1.721%	5,241,567	-20.687%
2024-09-30	15.290	15.750000	15.2900	15.69	+2.885%	5,497,975	-22.052%
2024-09-27	15.310	15.380000	15.1840	15.25	+0.263%	2,768,204	-19.803%
2024-09-26	14.980	15.210000	14.9200	15.21	+2.355%	4,006,121	-19.592%
2024-09-25	15.050	15.160000	14.8000	14.86	-1.393%	3,637,912	-17.699%
2024-09-24	15.320	15.370000	15.0150	15.07	-0.528%	5,507,729	-18.845%
2024-09-23	15.300	15.310000	14.9200	15.15	-0.980%	5,772,811	-19.274%
2024-09-20	15.300	15.465000	15.1900	15.30	-0.196%	5,969,170	-20.065%
2024-09-19	15.500	15.590000	15.2200	15.33	+1.389%	5,322,471	-20.222%
2024-09-18	15.020	15.490000	14.9800	15.12	+0.599%	5,647,632	-19.114%
2024-09-17	15.150	15.430000	14.9800	15.03	+0.535%	4,326,585	-18.629%
2024-09-16	14.990	15.140000	14.9400	14.95	-0.333%	3,652,360	-18.194%
2024-09-13	14.800	15.220000	14.7550	15.00	+2.110%	6,072,554	-18.467%
2024-09-12	14.640	14.720000	14.3350	14.69	+0.479%	3,794,430	-16.746%
2024-09-11	14.370	14.650000	14.0601	14.62	+2.166%	4,456,544	-16.347%
2024-09-10	14.500	14.550000	14.1950	14.31	-1.378%	4,433,377	-14.535%
2024-09-09	14.600	14.810000	14.4900	14.51	-0.684%	6,147,375	-15.713%
2024-09-06	14.860	14.950000	14.5000	14.61	-1.748%	4,834,350	-16.290%
2024-09-05	15.340	15.400000	14.8600	14.87	-2.810%	6,439,594	-17.754%
2024-09-04	15.500	15.667500	15.1400	15.30	-1.227%	5,321,300	-20.065%
2024-09-03	15.410	15.825000	15.3800	15.49	-0.514%	6,286,199	-21.046%
2024-08-30	15.770	15.870000	15.4600	15.57	0.000%	5,891,736	-21.452%
2024-08-29	15.450	15.800000	15.3100	15.57	+1.235%	5,640,666	-21.452%
2024-08-28	15.430	15.575000	15.2150	15.38	+0.130%	5,737,008	-20.481%
2024-08-27	15.660	15.720000	15.3250	15.36	-2.538%	5,614,642	-20.378%
2024-08-26	15.930	16.030000	15.7400	15.76	-1.253%	5,466,396	-22.398%
2024-08-23	15.360	16.035000	15.2700	15.96	+5.208%	9,960,153	-23.371%
2024-08-22	15.510	15.640000	15.1100	15.17	-1.812%	11,779,141	-19.380%
2024-08-21	15.910	15.990000	15.2500	15.45	-12.909%	34,994,422	-20.841%
2024-08-20	17.780	17.970000	17.6400	17.74	-0.449%	7,226,896	-31.060%
2024-08-19	17.700	18.000000	17.6800	17.82	+0.678%	5,131,709	-31.369%
2024-08-16	16.940	17.770000	16.9300	17.70	+4.240%	5,922,646	-30.904%
2024-08-15	16.650	17.015000	16.5700	16.98	+5.597%	6,911,581	-27.974%
2024-08-14	16.160	16.160000	15.8950	16.08	+0.249%	2,823,574	-23.943%
2024-08-13	15.710	16.145000	15.5100	16.04	+1.455%	4,074,662	-23.753%
2024-08-12	15.680	16.100000	15.5900	15.81	+1.476%	3,597,897	-22.644%
2024-08-09	15.700	15.710000	15.3700	15.58	-1.142%	3,812,337	-21.502%
2024-08-08	15.290	15.785000	15.2800	15.76	+3.548%	3,839,272	-22.398%
2024-08-07	15.810	15.840000	15.0200	15.22	-1.870%	4,173,840	-19.645%
2024-08-06	15.300	15.700000	15.0750	15.51	+2.174%	6,093,910	-21.148%
2024-08-05	14.900	15.260000	14.5900	15.18	-4.708%	8,373,972	-19.433%
2024-08-02	16.420	16.420000	15.6700	15.93	-5.066%	5,407,271	-23.227%
2024-08-01	17.390	17.440000	16.5650	16.78	-2.894%	4,754,081	-27.116%
2024-07-31	17.400	17.530000	17.2100	17.28	-0.116%	5,052,214	-29.225%
2024-07-30	17.130	17.430000	16.9600	17.30	+1.229%	5,667,707	-29.306%
2024-07-29	16.700	17.120000	16.4500	17.09	+3.138%	5,922,048	-28.438%
2024-07-26	16.620	16.680000	16.4650	16.57	+0.668%	4,669,372	-26.192%
2024-07-25	16.420	16.660000	16.2000	16.46	-0.121%	4,387,106	-25.699%
2024-07-24	16.670	16.695000	16.3200	16.48	-1.963%	5,348,823	-25.789%
2024-07-23	16.480	16.970000	16.4400	16.81	+1.571%	5,027,240	-27.246%
2024-07-22	16.390	16.690000	16.1800	16.55	+1.100%	6,046,371	-26.103%
2024-07-19	16.460	16.650000	16.2700	16.37	-0.486%	6,324,003	-25.290%
2024-07-18	16.710	16.910000	16.3600	16.45	-2.142%	6,676,990	-25.653%
2024-07-17	16.660	16.965000	16.6500	16.81	0.000%	7,689,147	-27.246%
2024-07-16	17.020	17.050000	16.7600	16.81	-0.237%	10,254,386	-27.246%
2024-07-15	16.330	17.000000	16.0700	16.85	-11.734%	23,510,784	-27.418%
2024-07-12	19.580	19.610000	19.0600	19.09	-2.353%	3,332,892	-35.935%
2024-07-11	19.000	19.710000	19.0000	19.55	+3.879%	4,351,623	-37.442%
2024-07-10	18.960	19.160000	18.8100	18.82	-0.265%	3,552,511	-35.016%
2024-07-09	18.960	19.305000	18.8000	18.87	-0.317%	3,900,050	-35.188%
2024-07-08	19.490	19.705900	18.9000	18.93	-3.615%	5,956,265	-35.394%
2024-07-05	19.360	20.470000	19.2800	19.64	+9.537%	17,176,520	-37.729%
2024-07-03	18.000	18.435000	17.8800	17.93	+0.617%	3,681,169	-31.790%
2024-07-02	18.320	18.560000	17.7650	17.82	-2.356%	5,284,970	-31.369%
2024-07-01	19.050	19.150000	18.2400	18.25	-4.948%	5,210,652	-32.986%
2024-06-28	18.600	19.200000	18.6000	19.20	+2.674%	4,624,250	-36.302%
2024-06-27	18.750	18.760000	18.4600	18.70	-1.940%	4,302,812	-34.599%
2024-06-26	19.400	19.400000	18.9600	19.07	-2.054%	3,414,273	-35.868%
2024-06-25	19.030	19.490000	18.8700	19.47	+2.312%	3,842,935	-37.185%
2024-06-24	18.400	19.135000	18.2650	19.03	+3.989%	5,838,671	-35.733%
2024-06-21	18.430	18.460000	18.1799	18.30	-0.164%	5,935,703	-33.169%
2024-06-20	18.200	18.475000	18.1700	18.33	+0.549%	4,238,511	-33.279%
2024-06-18	18.440	18.490000	18.2200	18.23	-1.031%	2,776,499	-32.913%
2024-06-17	18.370	18.560000	18.2699	18.42	+0.327%	3,551,936	-33.605%
2024-06-14	18.650	18.754300	18.3100	18.36	-3.419%	3,851,786	-33.388%
2024-06-13	19.230	19.405000	18.9550	19.01	-1.298%	3,871,121	-35.665%
2024-06-12	19.200	19.290000	18.9100	19.26	+2.830%	3,200,754	-36.501%
2024-06-11	18.520	18.865000	18.3400	18.73	+0.429%	2,867,787	-34.704%
2024-06-10	18.250	18.740000	18.1700	18.65	+1.194%	3,259,537	-34.424%
2024-06-07	18.390	18.682000	18.2558	18.43	+0.163%	3,285,416	-33.641%
2024-06-06	18.820	18.820000	18.3050	18.40	-2.491%	4,030,860	-33.533%
2024-06-05	18.340	19.020000	18.0800	18.87	+3.511%	6,271,382	-35.188%
2024-06-04	18.710	18.725000	18.2000	18.23	-3.083%	5,727,837	-32.913%
2024-06-03	19.630	19.670000	18.5000	18.81	-3.439%	6,286,498	-34.981%
2024-05-31	19.280	19.605000	19.1100	19.48	+1.776%	4,529,415	-37.218%
2024-05-30	19.420	19.530000	18.8350	19.14	-3.089%	4,871,280	-36.102%
2024-05-29	20.140	20.140000	19.7400	19.75	-3.091%	3,347,017	-38.076%
2024-05-28	20.240	20.700000	20.1300	20.38	+0.991%	4,425,308	-39.990%
2024-05-24	20.180	20.490000	20.0550	20.18	+0.598%	3,436,891	-39.395%
2024-05-23	20.120	20.180000	19.7100	20.06	-0.298%	3,647,810	-39.033%
2024-05-22	19.740	20.620000	19.6400	20.12	+0.199%	9,534,815	-39.215%
2024-05-21	19.600	20.105000	18.6700	20.08	+5.131%	16,902,855	-39.094%
2024-05-20	19.530	19.665000	19.0400	19.10	-2.001%	6,323,025	-35.969%
2024-05-17	19.570	19.725000	19.4300	19.49	-0.663%	3,460,728	-37.250%
2024-05-16	19.440	19.640000	19.3000	19.62	+1.291%	2,703,037	-37.666%
2024-05-15	19.900	19.930000	19.3000	19.37	-2.761%	3,419,123	-36.861%
2024-05-14	19.940	20.100000	19.4700	19.92	+1.945%	3,965,179	-38.604%
2024-05-13	19.580	20.000000	19.4350	19.54	+0.982%	4,306,910	-37.410%
2024-05-10	19.540	19.600000	19.2500	19.35	-0.514%	2,124,929	-36.796%
2024-05-09	19.170	19.450000	19.1100	19.45	+2.046%	2,784,659	-37.121%
2024-05-08	19.160	19.230000	18.8600	19.06	-1.753%	3,140,785	-35.834%
2024-05-07	19.700	19.890000	19.4000	19.40	-0.919%	3,415,796	-36.959%
2024-05-06	19.650	19.860000	19.3500	19.58	+0.307%	3,884,837	-37.538%
2024-05-03	19.440	19.610000	19.1250	19.52	+2.092%	4,282,154	-37.346%
2024-05-02	18.390	19.130000	18.3840	19.12	+5.344%	4,200,915	-36.036%
2024-05-01	18.410	18.550000	18.0150	18.15	-1.519%	4,436,064	-32.617%
2024-04-30	18.360	18.575000	18.2880	18.43	-0.700%	3,245,644	-33.641%
2024-04-29	18.500	18.640000	18.3650	18.56	+0.705%	3,790,236	-34.106%
2024-04-26	18.340	18.605000	18.1800	18.43	+0.436%	3,812,255	-33.641%
2024-04-25	18.450	18.545000	18.2802	18.35	-2.029%	3,742,517	-33.351%
2024-04-24	18.950	18.990000	18.6800	18.73	-1.525%	3,267,910	-34.704%
2024-04-23	18.760	19.340000	18.6550	19.02	+1.440%	3,986,594	-35.699%
2024-04-22	18.670	18.935000	18.4950	18.75	+1.187%	5,981,436	-34.773%
2024-04-19	18.970	19.190000	18.5000	18.53	-2.679%	4,717,697	-33.999%
2024-04-18	19.090	19.190000	18.8700	19.04	+0.158%	5,638,461	-35.767%
2024-04-17	19.110	19.290000	18.8401	19.01	+0.105%	3,621,081	-35.665%
2024-04-16	18.960	19.120000	18.6300	18.99	+0.529%	5,136,124	-35.598%
2024-04-15	19.480	19.644000	18.6200	18.89	-2.124%	4,520,742	-35.257%
2024-04-12	19.760	19.815000	19.1950	19.30	-3.161%	5,452,447	-36.632%
2024-04-11	20.230	20.450000	19.5600	19.93	-1.288%	9,459,908	-38.635%
2024-04-10	19.430	20.210000	19.2000	20.19	+2.539%	6,847,405	-39.425%
2024-04-09	19.570	19.820000	19.4300	19.69	+0.716%	5,342,956	-37.887%
2024-04-08	18.510	19.570000	18.4350	19.55	+5.221%	6,147,825	-37.442%
2024-04-05	18.400	18.600000	18.3100	18.58	+0.923%	5,600,240	-34.177%
2024-04-04	19.120	19.149900	18.2900	18.41	-2.386%	7,207,218	-33.569%
2024-04-03	19.150	19.190000	18.8000	18.86	-1.049%	9,649,211	-35.154%
2024-04-02	19.230	19.330000	19.0000	19.06	-2.456%	8,356,447	-35.834%
2024-04-01	19.780	19.900000	19.4600	19.54	-2.251%	5,437,580	-37.410%
2024-03-28	19.770	20.050000	19.6500	19.99	+0.705%	8,343,263	-38.819%
2024-03-27	19.250	19.940000	19.1350	19.85	+4.036%	6,062,984	-38.388%
2024-03-26	19.650	19.710000	19.0800	19.08	-2.802%	7,171,359	-35.901%
2024-03-25	20.560	20.710000	19.6200	19.63	-3.062%	6,205,229	-37.697%
2024-03-22	20.790	20.790000	20.2500	20.25	-2.597%	6,580,128	-39.605%
2024-03-21	21.270	21.310000	20.7700	20.79	-1.934%	5,316,668	-41.174%
2024-03-20	21.540	21.600000	21.0550	21.20	-1.578%	7,122,868	-42.311%
2024-03-19	21.100	22.100000	21.0300	21.54	+1.412%	10,666,527	-43.222%
2024-03-18	21.250	21.315000	20.9600	21.24	+0.236%	7,422,068	-42.420%
2024-03-15	21.400	21.750000	21.1500	21.19	-1.442%	12,448,237	-42.284%
2024-03-14	21.240	21.650000	21.1400	21.50	+2.625%	9,822,711	-43.116%
2024-03-13	20.900	21.370000	20.8300	20.95	+0.431%	6,724,725	-41.623%
2024-03-12	20.420	21.125000	20.3000	20.86	+1.509%	8,225,015	-41.371%
2024-03-11	21.210	21.500000	20.5500	20.55	-2.837%	8,812,424	-40.487%
2024-03-08	20.500	21.480000	20.1900	21.15	+3.982%	13,591,997	-42.175%
2024-03-07	20.210	20.460000	19.9600	20.34	+1.598%	5,637,474	-39.872%
2024-03-06	20.290	20.470000	19.9450	20.02	-1.282%	8,010,532	-38.911%
2024-03-05	20.190	20.790000	19.8100	20.28	-0.831%	9,831,870	-39.694%
2024-03-04	20.610	21.230000	20.3200	20.45	+13.548%	18,827,123	-40.196%
2024-03-01	17.480	18.035000	17.2500	18.01	+3.268%	8,287,697	-32.093%
2024-02-29	18.360	18.472000	17.1100	17.44	-5.269%	18,146,649	-29.874%
2024-02-28	19.600	19.740000	18.4100	18.41	-7.719%	11,990,736	-33.569%
2024-02-27	19.200	20.760000	19.1600	19.95	+3.368%	18,806,716	-38.697%
2024-02-26	19.400	19.579900	19.2100	19.30	-1.026%	11,898,225	-36.632%
2024-02-23	19.130	19.680000	18.9800	19.50	+1.987%	10,288,517	-37.282%
2024-02-22	19.060	19.165000	18.9300	19.12	+0.685%	7,760,603	-36.036%
2024-02-21	19.070	19.170000	18.7600	18.99	-1.402%	7,862,047	-35.598%
2024-02-20	19.180	19.380000	19.0800	19.26	-1.028%	6,644,758	-36.501%
2024-02-16	19.270	19.685000	19.2500	19.46	-0.714%	3,693,616	-37.153%
2024-02-15	19.420	19.810000	19.3700	19.60	+1.713%	6,589,852	-37.602%
2024-02-14	19.170	19.365000	18.8600	19.27	+1.635%	6,930,793	-36.533%
2024-02-13	18.820	19.059900	18.5000	18.96	-3.166%	7,932,451	-35.496%
2024-02-12	19.160	19.680000	19.1600	19.58	+2.621%	5,064,378	-37.538%
2024-02-09	19.160	19.230000	18.8900	19.08	-0.832%	4,769,120	-35.901%
2024-02-08	18.620	19.305000	18.5800	19.24	+3.776%	5,794,549	-36.435%
2024-02-07	18.640	18.790000	18.4200	18.54	-0.536%	4,145,967	-34.035%
2024-02-06	18.270	18.860000	18.1900	18.64	+1.525%	6,239,703	-34.388%
2024-02-05	18.310	18.490000	18.0400	18.36	-1.449%	5,510,835	-33.388%
2024-02-02	18.600	18.750000	18.3100	18.63	+1.030%	7,366,472	-34.353%
2024-02-01	18.510	18.550000	18.0400	18.44	+0.820%	4,748,490	-33.677%
2024-01-31	18.470	18.780000	18.2550	18.29	-1.825%	5,042,348	-33.133%
2024-01-30	18.450	18.730000	18.3000	18.63	-0.214%	5,587,477	-34.353%
2024-01-29	18.840	18.910000	18.4100	18.67	-1.217%	9,519,715	-34.494%
2024-01-26	18.850	19.100000	18.7700	18.90	+0.425%	8,854,587	-35.291%
2024-01-25	18.795	19.040000	18.5900	18.82	+3.749%	14,332,846	-35.016%
2024-01-24	18.350	18.510000	18.0800	18.14	-0.275%	7,394,664	-32.580%
2024-01-23	18.740	18.820000	17.7900	18.19	-0.383%	12,181,267	-32.765%
2024-01-22	17.780	18.420000	17.6750	18.26	+3.573%	15,770,976	-33.023%
2024-01-19	17.820	17.830000	17.1350	17.63	-1.673%	11,893,843	-30.630%
2024-01-18	18.030	18.200000	17.4500	17.93	+0.392%	7,365,631	-31.790%
2024-01-17	17.900	18.020000	17.7450	17.86	-1.706%	6,026,148	-31.523%
2024-01-16	18.220	18.220000	17.8900	18.17	-1.996%	10,154,136	-32.691%
2024-01-12	18.820	18.850000	18.3000	18.54	-0.430%	6,952,874	-34.035%
2024-01-11	18.910	18.940000	18.4600	18.62	-1.897%	11,764,389	-34.318%
2024-01-10	19.030	19.120000	18.7200	18.98	-0.367%	4,853,020	-35.564%
2024-01-09	19.060	19.220000	18.9150	19.05	-0.314%	4,286,422	-35.801%
2024-01-08	18.890	19.300000	18.8000	19.11	+1.541%	4,589,364	-36.002%
2024-01-05	18.740	19.440000	18.6939	18.82	+0.213%	7,164,449	-35.016%
2024-01-04	18.880	19.060000	18.7500	18.78	-0.845%	5,388,588	-34.878%
2024-01-03	19.430	19.450000	18.5600	18.94	-4.150%	10,594,532	-35.428%
2024-01-02	19.920	20.199900	19.5150	19.76	-1.789%	9,410,012	-38.107%
2023-12-29	20.200	20.380000	20.1000	20.12	-1.130%	4,921,340	-39.215%
2023-12-28	19.870	20.400000	19.8600	20.35	+1.244%	5,257,078	-39.902%
2023-12-27	20.350	20.380000	19.8546	20.10	-1.083%	5,671,800	-39.154%
2023-12-26	20.000	20.390000	19.9768	20.32	+1.651%	7,122,161	-39.813%
2023-12-22	19.840	20.115000	19.6501	19.99	-0.448%	5,113,119	-38.819%
2023-12-21	20.020	20.140000	19.8100	20.08	+1.261%	5,907,727	-39.094%
2023-12-20	20.210	20.385700	19.8200	19.83	-2.122%	8,437,161	-38.326%
2023-12-19	20.220	20.500000	20.0000	20.26	+0.997%	9,517,531	-39.635%
2023-12-18	19.920	20.230000	19.6500	20.06	+1.776%	12,033,859	-39.033%
2023-12-15	19.730	19.890000	19.4401	19.71	+0.459%	13,272,088	-37.950%
2023-12-14	19.950	20.175000	19.3626	19.62	+0.409%	11,778,631	-37.666%
2023-12-13	19.080	19.620000	18.4200	19.54	+2.572%	19,022,745	-37.410%
2023-12-12	20.180	20.205000	18.9900	19.05	-8.281%	27,056,778	-35.801%
2023-12-11	19.940	21.240000	19.5200	20.77	+19.436%	67,584,643	-41.117%
2023-12-08	16.950	17.450000	16.8700	17.39	+2.354%	11,938,270	-29.672%
2023-12-07	16.400	17.130000	16.3550	16.99	+3.787%	9,494,691	-28.016%
2023-12-06	16.540	16.830000	16.3500	16.37	-0.547%	11,302,832	-25.290%
2023-12-05	17.210	17.280000	16.4550	16.46	-5.835%	14,761,046	-25.699%
2023-12-04	17.130	17.690000	17.0900	17.48	+2.043%	15,180,619	-30.034%
2023-12-01	15.830	17.140000	15.7800	17.13	+8.008%	20,895,096	-28.605%
2023-11-30	15.760	15.975000	15.4700	15.86	+1.407%	12,757,587	-22.888%
2023-11-29	15.120	15.890000	15.1100	15.64	+4.545%	14,284,803	-21.803%
2023-11-28	14.810	15.000000	14.5400	14.96	+0.403%	14,732,715	-18.249%
2023-11-27	14.860	14.960000	14.4900	14.90	+0.202%	18,579,152	-17.919%
2023-11-24	14.860	15.020000	14.6000	14.87	+0.202%	8,888,440	-17.754%

document.getElementById("Lp7KqH").onerror = function(){this.style.display='none';}; .dark-mode .mScZ1l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mScZ1l{ color: #333333; background-color: white; border: 2px solid #333333; }MMacy's Inc.stock NYSE

M
Macy's Inc.
stock NYSE