Macy's, Inc. (BMV:M)
Mexico · Delayed Price · Currency is MXN 322.10
+4.10 (1.29%)
At close: Sep 5, 2025
Macy's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 322.10 | 322.10 | 322.10 | 322.10 | - | 1.29% | 18,400 |
| Sep 4, 2025 | 310.50 | 318.00 | 308.00 | 318.00 | - | 6.00% | 1,186 |
| Sep 3, 2025 | 275.00 | 300.00 | 275.00 | 300.00 | - | 20.00% | 11,411 |
| Sep 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | 0.40% | 14,000 |
| Sep 1, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Aug 29, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Aug 28, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Aug 27, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Aug 26, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Aug 25, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Aug 22, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Aug 21, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Aug 20, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Aug 19, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | 1.63% | 22 |
| Aug 18, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | - | 1.24% | 8,431 |
| Aug 15, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | - | - |
| Aug 14, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | - | - |
| Aug 13, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | 7.56% | 1,501 |
| Aug 12, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | - | - | - |
| Aug 11, 2025 | 227.75 | 227.75 | 225.00 | 225.00 | - | -7.60% | 1,127 |
| Aug 8, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | - | - | - |
| Aug 7, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | - | - | - |
| Aug 6, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | - | - | - |
| Aug 5, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | - | - | - |
| Aug 4, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | - | - | - |
| Aug 1, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | - | - | - |
| Jul 31, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | - | - | - |
| Jul 30, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | - | -2.21% | 13 |
| Jul 29, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | -2.73% | 8,556 |
| Jul 28, 2025 | 246.51 | 256.00 | 246.51 | 256.00 | - | 5.79% | 250 |
| Jul 25, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | - | 2.98% | 10 |
| Jul 24, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | - | - | - |
| Jul 23, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | - | - | - |
| Jul 22, 2025 | 235.50 | 236.00 | 235.00 | 235.00 | - | 2.06% | 38,205 |
| Jul 21, 2025 | 230.26 | 230.26 | 230.26 | 230.26 | - | 2.34% | 150 |
| Jul 18, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | - | - | - |
| Jul 17, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | - | - | - |
| Jul 16, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | - | -3.43% | 26 |
| Jul 15, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | - | - | - |
| Jul 14, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | - | - | - |
| Jul 11, 2025 | 232.50 | 233.00 | 232.50 | 233.00 | - | - | 50 |
| Jul 10, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | - | - | - |
| Jul 9, 2025 | 231.00 | 233.00 | 231.00 | 233.00 | - | 0.87% | 16 |
| Jul 8, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | - | - | - |
| Jul 7, 2025 | 229.00 | 231.00 | 229.00 | 231.00 | - | 1.32% | 1,022 |
| Jul 4, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | - | -1.38% | 10 |
| Jul 3, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | - | -0.86% | 10 |
| Jul 2, 2025 | 230.00 | 233.20 | 230.00 | 233.20 | - | 5.52% | 602 |
| Jul 1, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | - | -0.90% | 120 |
| Jun 30, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | - | 8.25% | 1,500 |