BVMF:MACY34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	134.04	134.04	132.21	132.21	132.21	0.52%	32
Jun 24, 2026	126.90	131.52	126.90	131.52	131.52	3.59%	52
Jun 22, 2026	130.00	130.00	126.96	126.96	126.96	-0.86%	18
Jun 16, 2026	123.51	128.06	123.51	128.06	128.06	7.60%	90
Jun 15, 2026	119.01	119.01	119.01	119.01	119.01	3.94%	10
Jun 8, 2026	114.00	115.15	114.00	115.15	114.49	0.59%	7
Jun 5, 2026	117.24	118.44	114.48	114.48	113.83	3.86%	44
Jun 3, 2026	110.23	110.23	110.23	110.23	109.60	0.16%	12
Jun 1, 2026	110.12	110.12	108.77	110.05	109.42	-2.18%	196
May 28, 2026	112.50	112.50	112.50	112.50	111.86	4.51%	15
May 27, 2026	107.65	107.65	107.65	107.65	107.04	-	1
May 26, 2026	106.35	107.65	106.35	107.65	107.04	4.55%	2,561
May 22, 2026	102.97	102.97	102.97	102.97	102.38	4.54%	2,106
May 20, 2026	97.00	98.50	97.00	98.50	97.94	2.54%	262
May 19, 2026	96.06	96.06	96.06	96.06	95.51	3.96%	1
May 18, 2026	95.71	95.71	92.40	92.40	91.87	0.35%	24
May 15, 2026	92.08	92.08	92.08	92.08	91.56	-1.60%	100
May 14, 2026	93.58	93.58	93.58	93.58	93.05	2.26%	12
May 13, 2026	89.72	91.51	89.72	91.51	90.99	1.51%	102
May 12, 2026	89.30	90.15	89.30	90.15	89.64	-1.85%	2
May 11, 2026	91.85	91.85	91.85	91.85	91.33	-5.98%	10
May 6, 2026	98.80	98.80	97.69	97.69	97.13	3.54%	14
May 5, 2026	94.35	94.35	94.35	94.35	93.81	-1.20%	4
May 4, 2026	96.29	96.29	95.50	95.50	94.96	-0.93%	2
Apr 28, 2026	96.40	96.40	96.40	96.40	95.85	-3.30%	1
Apr 23, 2026	98.30	99.69	98.30	99.69	99.12	1.41%	9
Apr 20, 2026	98.30	98.30	98.30	98.30	97.74	3.25%	8
Apr 16, 2026	95.21	95.21	95.21	95.21	94.67	-0.28%	1
Apr 13, 2026	94.71	95.48	94.71	95.48	94.94	0.82%	12
Apr 10, 2026	94.70	94.70	94.70	94.70	94.16	0.58%	1
Apr 8, 2026	94.15	94.15	94.15	94.15	93.61	0.59%	2
Apr 7, 2026	93.60	93.60	93.60	93.60	93.07	1.57%	59
Apr 6, 2026	91.80	92.15	91.45	92.15	91.62	0.11%	121
Apr 2, 2026	89.70	92.05	89.70	92.05	91.53	-0.69%	5
Apr 1, 2026	93.05	93.05	92.60	92.69	92.16	-0.92%	55
Mar 27, 2026	93.55	93.55	93.55	93.55	93.02	-3.35%	1
Mar 25, 2026	97.91	97.91	96.79	96.79	96.24	4.24%	3
Mar 19, 2026	92.85	92.85	92.85	92.85	92.32	0.86%	580
Mar 18, 2026	93.40	94.30	92.06	92.06	91.54	4.14%	11
Mar 17, 2026	91.30	91.30	88.40	88.40	87.90	-1.09%	20
Mar 16, 2026	89.37	89.37	89.37	89.37	88.86	-1.77%	1
Mar 13, 2026	89.71	90.98	88.90	90.98	90.46	1.41%	18
Mar 11, 2026	95.46	95.46	90.27	90.38	89.20	-5.32%	8
Mar 10, 2026	96.50	96.50	95.46	95.46	94.21	5.39%	23
Mar 9, 2026	89.75	91.53	89.72	90.58	89.40	-10.91%	5,430
Mar 5, 2026	101.67	101.67	101.67	101.67	100.34	1.68%	3
Mar 4, 2026	99.99	99.99	99.99	99.99	98.68	5.25%	1
Mar 3, 2026	97.89	97.89	94.61	95.00	93.76	-2.95%	52
Mar 2, 2026	97.85	97.99	97.45	97.89	96.61	-2.69%	305
Feb 27, 2026	103.61	103.61	100.60	100.60	99.29	-3.08%	9