Skip to main content
logo
Macy's, Inc. (VIE:MACY)
Austria flag Austria · Delayed Price · Currency is EUR
18.84
-0.67 (-3.43%)
At close: Dec 4, 2025

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0819.8319.0819.8319.835.22%-
Dec 4, 202519.3019.3418.8418.8418.84-3.43%-
Dec 3, 202519.9820.0619.1419.5119.511.16%4,908
Dec 2, 202519.6819.7419.2919.2919.29-1.46%649
Dec 1, 202519.0719.5819.0019.5819.581.11%1,298
Nov 28, 202519.3919.5519.3619.3619.360.36%-
Nov 27, 202519.3019.3119.2919.2919.29-1.53%-
Nov 26, 202518.9319.5918.8519.5919.595.30%-
Nov 25, 202517.3618.6117.3418.6118.616.91%1,300
Nov 24, 202517.5117.5117.4017.4017.401.08%-
Nov 21, 202516.5617.2216.5217.2217.221.31%-
Nov 20, 202516.9817.0316.9217.0017.000.63%-
Nov 19, 202516.8216.8916.7816.8916.890.79%-
Nov 18, 202516.5016.7616.4316.7616.76-0.82%-
Nov 17, 202517.2417.2816.9016.9016.90-2.11%-
Nov 14, 202517.2417.2916.9817.2617.26-2.52%649
Nov 13, 202517.7317.8717.6017.7117.71-1.13%337
Nov 12, 202517.6717.9117.6717.9117.911.02%-
Nov 11, 202517.7917.7917.6617.7317.73-1.06%-
Nov 10, 202517.6717.9217.6717.9217.922.60%-
Nov 7, 202517.6717.8017.4617.4617.46-0.82%239
Nov 6, 202518.1218.1217.6117.6117.610.50%340
Nov 5, 202516.8717.5216.8717.5217.523.34%649
Nov 4, 202517.2017.2016.9516.9516.95-1.61%999
Nov 3, 202516.8817.2316.8817.2317.232.55%-
Oct 31, 202517.0217.0216.8016.8016.80-2.04%-
Oct 30, 202516.7717.1516.7217.1517.150.53%-
Oct 29, 202516.9217.0616.8817.0617.061.95%-
Oct 28, 202516.5816.7416.5816.7416.740.90%-
Oct 27, 202516.3116.5916.1616.5916.592.00%-
Oct 24, 202516.1316.2616.1316.2616.26-0.59%649
Oct 23, 202516.0116.3615.9116.3616.362.24%300
Oct 22, 202515.7016.0015.7016.0016.001.60%-
Oct 21, 202515.4715.7515.4415.7515.752.73%-
Oct 20, 202515.5615.5615.3015.3315.330.64%-
Oct 17, 202515.1315.2515.1115.2315.23-1.09%-
Oct 16, 202515.4115.4115.3715.4015.40-0.54%-
Oct 15, 202515.3315.4815.3315.4815.481.63%-
Oct 14, 202514.5315.2414.5315.2415.241.67%-
Oct 13, 202514.4114.9914.3614.9914.995.25%464
Oct 10, 202514.9814.9814.2414.2414.24-5.92%-
Oct 9, 202515.2515.2615.1315.1315.13-0.76%-
Oct 8, 202515.3515.4215.2515.2515.25-0.65%-
Oct 7, 202515.6315.6815.3515.3515.35-1.46%-
Oct 6, 202515.5815.6915.5815.5815.581.20%-
Oct 3, 202515.5315.5515.3915.3915.390.20%-
Oct 2, 202515.2915.3615.2715.3615.361.19%-
Oct 1, 202515.1315.1915.1315.1815.180.45%-
Sep 30, 202515.4415.4915.1215.1215.12-1.96%-
Sep 29, 202515.4415.4415.1815.4215.422.97%-