VIE:MACY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.51	15.55	15.40	15.40	15.40	-1.23%	-
Apr 1, 2026	15.70	15.73	15.59	15.59	15.59	-0.18%	-
Mar 31, 2026	15.45	15.63	15.38	15.62	15.62	0.30%	531
Mar 30, 2026	15.65	15.73	15.57	15.57	15.57	-0.21%	-
Mar 27, 2026	16.10	16.10	15.60	15.60	15.60	-1.74%	-
Mar 26, 2026	15.96	15.96	15.88	15.88	15.88	-2.04%	-
Mar 25, 2026	15.99	16.21	15.96	16.21	16.21	1.14%	-
Mar 24, 2026	15.57	16.03	15.54	16.03	16.03	3.34%	-
Mar 23, 2026	15.28	15.73	15.28	15.51	15.51	0.56%	-
Mar 20, 2026	15.62	15.62	15.42	15.42	15.42	0.73%	-
Mar 19, 2026	15.38	15.38	15.04	15.31	15.31	-	459
Mar 18, 2026	14.74	15.77	14.69	15.31	15.31	3.89%	1,593
Mar 17, 2026	14.80	14.87	14.74	14.74	14.74	-1.33%	-
Mar 16, 2026	14.99	14.99	14.94	14.94	14.94	0.23%	-
Mar 13, 2026	14.76	14.90	14.76	14.90	14.90	-2.54%	-
Mar 11, 2026	15.54	15.54	15.18	15.29	15.12	-4.15%	-
Mar 10, 2026	15.40	16.03	15.36	15.95	15.78	6.01%	2,124
Mar 9, 2026	15.30	15.58	14.88	15.05	14.88	-3.38%	2,551
Mar 6, 2026	16.47	16.49	15.57	15.57	15.40	-6.21%	370
Mar 5, 2026	16.47	16.61	16.44	16.61	16.43	0.45%	-
Mar 4, 2026	15.69	16.53	15.69	16.53	16.35	7.24%	531
Mar 3, 2026	16.06	16.06	15.42	15.42	15.25	-3.82%	2,020
Mar 2, 2026	16.58	16.58	16.03	16.03	15.85	-5.08%	-
Feb 27, 2026	17.09	17.13	16.85	16.89	16.70	-2.89%	-
Feb 26, 2026	17.12	17.42	17.12	17.39	17.20	1.78%	-
Feb 25, 2026	17.67	17.81	17.08	17.08	16.90	-3.13%	1
Feb 24, 2026	18.05	18.08	17.64	17.64	17.44	1.39%	531
Feb 23, 2026	18.85	18.92	17.39	17.39	17.21	-5.92%	-
Feb 20, 2026	18.76	18.81	18.49	18.49	18.29	-1.74%	1,593
Feb 19, 2026	19.31	19.32	18.70	18.82	18.61	-3.27%	531
Feb 18, 2026	18.82	19.45	18.74	19.45	19.24	5.02%	-
Feb 17, 2026	18.27	18.54	18.21	18.52	18.32	1.32%	-
Feb 16, 2026	18.26	18.31	18.26	18.28	18.08	0.81%	-
Feb 13, 2026	18.39	18.39	18.13	18.13	17.94	-2.13%	-
Feb 12, 2026	18.34	18.59	18.30	18.53	18.33	1.63%	-
Feb 11, 2026	17.65	18.23	17.64	18.23	18.03	1.97%	-
Feb 10, 2026	18.04	18.05	17.88	17.88	17.68	-2.96%	-
Feb 9, 2026	19.13	19.13	18.42	18.42	18.22	-2.01%	-
Feb 6, 2026	18.24	18.80	18.24	18.80	18.60	5.09%	-
Feb 5, 2026	18.37	18.42	17.89	17.89	17.70	-1.80%	1,062
Feb 4, 2026	17.97	18.38	17.97	18.22	18.02	1.46%	531
Feb 3, 2026	17.91	17.96	17.80	17.96	17.76	1.56%	-
Feb 2, 2026	16.72	17.68	16.71	17.68	17.49	4.15%	531
Jan 30, 2026	16.64	16.98	16.63	16.98	16.79	1.30%	-
Jan 29, 2026	16.66	16.76	16.66	16.76	16.58	0.13%	-
Jan 28, 2026	17.00	17.10	16.74	16.74	16.56	-0.90%	-
Jan 27, 2026	17.06	17.20	16.89	16.89	16.71	-1.40%	-
Jan 26, 2026	17.15	17.15	17.08	17.13	16.94	-1.34%	-
Jan 23, 2026	17.47	17.53	17.36	17.36	17.17	-4.14%	-
Jan 22, 2026	18.16	18.19	18.11	18.11	17.92	-0.72%	-