Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	16.47	16.50	16.47	16.50	-	-0.17%	-
Mar 4, 2026	15.69	16.53	15.69	16.53	16.53	7.24%	531
Mar 3, 2026	16.06	16.06	15.42	15.42	15.42	-3.82%	2,020
Mar 2, 2026	16.58	16.58	16.03	16.03	16.03	-5.08%	-
Feb 27, 2026	17.09	17.13	16.85	16.89	16.89	-2.89%	-
Feb 26, 2026	17.12	17.42	17.12	17.39	17.39	1.78%	-
Feb 25, 2026	17.67	17.81	17.08	17.08	17.08	-3.13%	1
Feb 24, 2026	18.05	18.08	17.64	17.64	17.64	1.39%	531
Feb 23, 2026	18.85	18.92	17.39	17.39	17.39	-5.92%	-
Feb 20, 2026	18.76	18.81	18.49	18.49	18.49	-1.74%	1,593
Feb 19, 2026	19.31	19.32	18.70	18.82	18.82	-3.27%	531
Feb 18, 2026	18.82	19.45	18.74	19.45	19.45	5.02%	-
Feb 17, 2026	18.27	18.54	18.21	18.52	18.52	1.32%	-
Feb 16, 2026	18.26	18.31	18.26	18.28	18.28	0.81%	-
Feb 13, 2026	18.39	18.39	18.13	18.13	18.13	-2.13%	-
Feb 12, 2026	18.34	18.59	18.30	18.53	18.53	1.63%	-
Feb 11, 2026	17.65	18.23	17.64	18.23	18.23	1.97%	-
Feb 10, 2026	18.04	18.05	17.88	17.88	17.88	-2.96%	-
Feb 9, 2026	19.13	19.13	18.42	18.42	18.42	-2.01%	-
Feb 6, 2026	18.24	18.80	18.24	18.80	18.80	5.09%	-
Feb 5, 2026	18.37	18.42	17.89	17.89	17.89	-1.80%	1,062
Feb 4, 2026	17.97	18.38	17.97	18.22	18.22	1.46%	531
Feb 3, 2026	17.91	17.96	17.80	17.96	17.96	1.56%	-
Feb 2, 2026	16.72	17.68	16.71	17.68	17.68	4.15%	531
Jan 30, 2026	16.64	16.98	16.63	16.98	16.98	1.30%	-
Jan 29, 2026	16.66	16.76	16.66	16.76	16.76	0.13%	-
Jan 28, 2026	17.00	17.10	16.74	16.74	16.74	-0.90%	-
Jan 27, 2026	17.06	17.20	16.89	16.89	16.89	-1.40%	-
Jan 26, 2026	17.15	17.15	17.08	17.13	17.13	-1.34%	-
Jan 23, 2026	17.47	17.53	17.36	17.36	17.36	-4.14%	-
Jan 22, 2026	18.16	18.19	18.11	18.11	18.11	-0.72%	-
Jan 21, 2026	18.11	18.40	18.04	18.24	18.24	0.18%	-
Jan 20, 2026	18.26	18.26	18.00	18.21	18.21	-0.54%	818
Jan 19, 2026	18.55	18.55	18.31	18.31	18.31	-2.45%	-
Jan 16, 2026	18.62	18.77	18.62	18.77	18.77	1.60%	-
Jan 15, 2026	18.22	18.47	18.22	18.47	18.47	-1.82%	-
Jan 14, 2026	18.86	18.97	18.82	18.82	18.82	-0.83%	-
Jan 13, 2026	18.79	18.97	18.77	18.97	18.97	1.53%	-
Jan 12, 2026	19.77	19.77	18.25	18.69	18.69	-6.77%	8,116
Jan 9, 2026	20.42	20.52	19.87	20.05	20.05	-1.40%	531
Jan 8, 2026	19.20	20.33	19.20	20.33	20.33	3.79%	531
Jan 7, 2026	20.00	20.03	19.59	19.59	19.59	-3.05%	-
Jan 6, 2026	19.48	20.21	19.48	20.21	20.21	4.62%	-
Jan 5, 2026	19.48	19.51	19.31	19.31	19.31	0.76%	-
Jan 2, 2026	18.81	19.17	18.81	19.17	19.17	1.97%	-
Dec 30, 2025	18.77	18.87	18.77	18.80	18.80	-0.24%	-
Dec 29, 2025	19.08	19.08	18.84	18.84	18.84	-1.79%	-
Dec 23, 2025	19.46	19.46	19.19	19.19	19.19	-2.29%	-
Dec 22, 2025	20.37	20.37	19.64	19.64	19.64	-1.54%	-
Dec 19, 2025	19.80	19.94	19.80	19.94	19.94	-1.24%	-