Macy's, Inc. (BMV:M)
Mexico flag Mexico · Delayed Price · Currency is MXN
324.00
+6.00 (1.89%)
At close: Sep 26, 2025

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025324.00324.00324.00324.00324.001.89%7
Sep 24, 2025318.00318.00318.00318.00318.00-204
Sep 23, 2025318.00318.00318.00318.00318.00-2.15%204
Sep 11, 2025323.00325.00323.00325.00321.632.20%26
Sep 9, 2025318.00318.00318.00318.00314.70-1.27%108
Sep 5, 2025324.00324.00322.10322.10318.761.29%22,903
Sep 4, 2025310.50318.00308.00318.00314.706.00%1,186
Sep 3, 2025275.00300.00275.00300.00296.8920.00%16,412
Sep 2, 2025250.00250.00250.00250.00247.410.40%14,000
Aug 19, 2025249.00249.00249.00249.00246.421.63%22
Aug 18, 2025245.00245.00245.00245.00242.461.24%8,431
Aug 13, 2025242.00242.00242.00242.00239.497.56%1,501
Aug 11, 2025227.75227.75225.00225.00222.67-7.60%1,128
Jul 30, 2025243.50243.50243.50243.50240.97-2.21%13
Jul 29, 2025249.00249.00249.00249.00246.42-2.73%8,557
Jul 28, 2025246.51256.00246.51256.00253.345.79%250
Jul 25, 2025240.00242.00240.00242.00239.492.98%11
Jul 22, 2025235.50236.00235.00235.00232.562.06%38,205
Jul 21, 2025230.26230.26230.26230.26227.872.34%151
Jul 16, 2025225.00225.00225.00225.00222.67-3.43%28
Jul 11, 2025232.50233.00232.50233.00230.58-51
Jul 9, 2025231.00233.00231.00233.00230.580.87%16
Jul 7, 2025229.00231.00229.00231.00228.601.32%1,022
Jul 4, 2025228.00228.00228.00228.00225.63-1.38%10
Jul 3, 2025231.20231.20231.20231.20228.80-0.86%11
Jul 2, 2025230.00233.20230.00233.20230.785.52%602
Jul 1, 2025221.00221.00221.00221.00218.71-0.90%120
Jun 30, 2025223.00223.00223.00223.00220.698.25%1,500
Jun 25, 2025204.65206.00203.50206.00203.86-0.96%3,471
Jun 24, 2025206.00209.00206.00208.00205.841.91%15,413
Jun 23, 2025206.00206.00204.00204.10201.98-7.23%12,572
Jun 18, 2025230.00230.00220.00220.00217.72-0.14%42
Jun 17, 2025220.30220.30220.30220.30218.013.42%70
Jun 13, 2025218.00218.00213.01213.01210.80-5.54%10
Jun 12, 2025225.50225.50225.50225.50219.752.04%55
Jun 4, 2025225.00225.00221.00221.00215.360.45%15,610
Jun 3, 2025220.00220.00220.00220.00214.39-1.79%200
Jun 2, 2025224.00224.00224.00224.00218.28-3.61%66
May 30, 2025227.00232.40227.00232.40226.470.17%143
May 29, 2025232.00232.00232.00232.00226.08-1.78%17
May 28, 2025239.00239.00230.00236.20230.172.43%416
May 27, 2025230.60230.60230.60230.60224.721.95%15,550
May 23, 2025226.00226.20225.10226.20220.43-1.48%1,212
May 22, 2025229.60229.60229.60229.60223.740.96%61
May 21, 2025228.00228.00227.41227.41221.61-2.61%74
May 19, 2025233.00233.50233.00233.50227.540.65%8,681
May 15, 2025232.00232.00232.00232.00226.08-2.52%5
May 14, 2025235.20238.00234.00238.00231.93-0.63%21,165
May 13, 2025239.50239.50239.50239.50233.39-0.95%50
May 12, 2025241.00241.80241.00241.80235.634.83%31,103