Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	15.05	15.05	15.05	15.05	15.05	-1.71%	-
Mar 11, 2026	15.31	15.31	15.31	15.31	15.15	-3.61%	-
Mar 10, 2026	15.89	15.89	15.89	15.89	15.72	5.22%	-
Mar 9, 2026	15.10	15.10	15.10	15.10	14.94	-3.29%	-
Mar 6, 2026	15.61	15.61	15.61	15.61	15.45	-5.54%	-
Mar 5, 2026	16.53	16.53	16.53	16.53	16.35	0.02%	-
Mar 4, 2026	15.55	15.55	15.55	16.53	16.35	7.08%	12
Mar 3, 2026	16.08	16.08	16.02	15.43	15.27	-3.63%	1,334
Mar 2, 2026	16.02	16.02	16.02	16.02	15.84	-5.05%	-
Feb 27, 2026	16.87	16.87	16.87	16.87	16.69	-2.40%	-
Feb 26, 2026	17.28	17.28	17.28	17.28	17.10	1.22%	-
Feb 25, 2026	17.07	17.07	17.07	17.07	16.89	-3.21%	-
Feb 24, 2026	17.64	17.64	17.64	17.64	17.45	1.45%	-
Feb 23, 2026	17.39	17.39	17.39	17.39	17.20	-6.00%	-
Feb 20, 2026	18.50	18.50	18.50	18.50	18.30	-1.63%	-
Feb 19, 2026	18.80	18.80	18.80	18.80	18.60	-3.18%	-
Feb 18, 2026	19.42	19.42	19.42	19.42	19.21	4.71%	-
Feb 17, 2026	18.42	18.46	18.42	18.55	18.35	3.63%	2,413
Feb 16, 2026	17.90	17.90	17.90	17.90	17.70	-1.27%	-
Feb 13, 2026	18.13	18.13	18.13	18.13	17.93	-2.16%	-
Feb 12, 2026	18.53	18.53	18.53	18.53	18.33	1.71%	-
Feb 11, 2026	18.22	18.22	18.22	18.22	18.02	1.87%	-
Feb 10, 2026	17.88	17.88	17.88	17.88	17.69	-3.13%	-
Feb 9, 2026	18.95	18.95	18.95	18.46	18.26	-1.45%	66
Feb 6, 2026	18.73	18.73	18.73	18.73	18.53	4.82%	-
Feb 5, 2026	17.87	17.87	17.87	17.87	17.68	-1.90%	-
Feb 4, 2026	18.22	18.22	18.22	18.22	18.02	1.50%	-
Feb 3, 2026	17.95	17.95	17.95	17.95	17.75	1.36%	-
Feb 2, 2026	16.82	16.82	16.82	17.71	17.51	4.58%	2
Jan 30, 2026	16.93	16.93	16.93	16.93	16.75	1.11%	-
Jan 29, 2026	16.84	16.84	16.84	16.74	16.56	-0.01%	9
Jan 28, 2026	16.75	16.75	16.75	16.75	16.57	-0.76%	-
Jan 27, 2026	16.87	16.87	16.87	16.87	16.69	-1.53%	-
Jan 26, 2026	17.14	17.14	17.14	17.14	16.95	-1.42%	-
Jan 23, 2026	17.37	17.37	17.37	17.38	17.19	-3.99%	25
Jan 22, 2026	18.34	18.34	18.34	18.10	17.91	-0.65%	55
Jan 21, 2026	18.32	18.32	18.32	18.22	18.03	0.04%	8
Jan 20, 2026	18.15	18.15	18.15	18.21	18.02	-0.74%	8
Jan 19, 2026	18.35	18.35	18.35	18.35	18.15	-2.15%	-
Jan 16, 2026	18.75	18.75	18.75	18.75	18.55	1.53%	-
Jan 15, 2026	18.47	18.47	18.47	18.47	18.27	-1.73%	-
Jan 14, 2026	18.88	18.88	18.88	18.80	18.59	-1.07%	220
Jan 13, 2026	19.00	19.00	19.00	19.00	18.80	1.52%	-
Jan 12, 2026	18.98	18.98	18.84	18.72	18.52	-6.64%	1,360
Jan 9, 2026	20.05	20.05	20.05	20.05	19.83	-1.16%	-
Jan 8, 2026	20.29	20.29	20.29	20.29	20.07	3.56%	-
Jan 7, 2026	19.59	19.59	19.59	19.59	19.38	-3.27%	-
Jan 6, 2026	20.25	20.25	20.25	20.25	20.03	4.73%	-
Jan 5, 2026	19.34	19.34	19.34	19.34	19.13	0.89%	-
Jan 2, 2026	19.17	19.17	19.17	19.17	18.96	1.70%	-