VIE:MACY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	20.28	20.33	20.02	20.02	20.02	-1.14%	3
Oct 7, 2026	19.95	20.25	19.54	20.25	20.25	1.10%	3
Oct 6, 2026	20.12	20.13	19.79	20.03	20.03	1.11%	3
Oct 5, 2026	20.33	20.40	19.81	19.81	19.81	-2.37%	3
Oct 2, 2026	20.29	20.34	20.05	20.29	20.29	0.05%	3
Oct 1, 2026	20.17	20.28	20.07	20.28	20.28	0.90%	3
Sep 30, 2026	20.59	20.59	20.10	20.10	20.10	-1.90%	3
Sep 29, 2026	20.24	20.49	20.24	20.49	20.49	2.30%	3
Sep 28, 2026	19.89	20.10	19.54	20.03	20.03	1.99%	3
Sep 25, 2026	19.61	19.74	19.56	19.64	19.64	0.51%	3
Sep 24, 2026	19.72	19.72	19.44	19.54	19.54	-1.54%	3
Sep 23, 2026	19.99	20.02	19.85	19.85	19.85	0.58%	4
Sep 22, 2026	19.36	19.74	19.36	19.73	19.73	1.65%	470
Sep 21, 2026	19.19	19.41	19.09	19.41	19.41	1.04%	14
Sep 18, 2026	18.89	19.21	18.78	19.21	19.21	1.99%	484
Sep 17, 2026	19.11	19.27	18.84	18.84	18.84	-2.03%	483
Sep 16, 2026	18.99	19.32	18.97	19.23	19.23	0.13%	18
Sep 15, 2026	19.43	19.43	19.20	19.20	19.20	7.15%	-
Sep 11, 2026	17.71	18.09	17.70	18.09	17.92	1.06%	-
Sep 10, 2026	18.43	19.09	17.35	17.90	17.73	-7.01%	2,463
Sep 9, 2026	19.33	19.58	19.25	19.25	19.07	-0.82%	-
Sep 8, 2026	19.63	20.03	19.41	19.41	19.23	-1.45%	531
Sep 7, 2026	19.72	19.75	19.69	19.69	19.51	0.33%	-
Sep 4, 2026	19.39	19.63	19.30	19.63	19.44	1.76%	-
Sep 3, 2026	19.30	19.50	19.16	19.29	19.11	0.50%	-
Sep 2, 2026	18.97	19.37	18.92	19.19	19.01	1.32%	469
Sep 1, 2026	18.98	18.98	18.83	18.94	18.77	0.26%	-
Aug 31, 2026	19.13	19.16	18.79	18.89	18.72	-2.60%	-
Aug 28, 2026	19.47	19.60	19.40	19.40	19.22	-	-
Aug 27, 2026	19.61	19.61	19.22	19.40	19.22	-1.17%	351
Aug 26, 2026	19.39	19.63	19.38	19.63	19.44	0.49%	-
Aug 25, 2026	19.97	20.04	19.53	19.53	19.35	-1.79%	-
Aug 24, 2026	19.51	19.89	19.51	19.89	19.70	1.30%	-
Aug 21, 2026	19.38	19.67	19.38	19.63	19.45	0.59%	938
Aug 20, 2026	20.19	20.19	19.52	19.52	19.34	-4.01%	469
Aug 19, 2026	20.13	20.33	20.00	20.33	20.14	-0.29%	-
Aug 18, 2026	20.02	20.39	20.01	20.39	20.20	1.49%	-
Aug 17, 2026	20.35	20.45	20.09	20.09	19.91	-1.71%	-
Aug 14, 2026	20.79	20.79	20.36	20.44	20.25	-0.05%	469
Aug 13, 2026	20.73	20.73	20.45	20.45	20.26	-0.58%	-
Aug 12, 2026	21.37	21.45	20.57	20.57	20.38	-3.52%	-
Aug 11, 2026	21.60	21.60	21.32	21.32	21.12	-3.79%	-
Aug 10, 2026	21.95	22.16	21.84	22.16	21.96	1.98%	-
Aug 7, 2026	21.83	22.20	21.52	21.73	21.53	-2.16%	30
Aug 6, 2026	22.08	22.43	22.08	22.21	22.01	-1.55%	-
Aug 5, 2026	22.79	22.84	22.56	22.56	22.35	-1.44%	-
Aug 4, 2026	22.65	22.89	22.53	22.89	22.68	2.28%	-
Aug 3, 2026	21.46	22.38	21.46	22.38	22.17	4.14%	-
Jul 31, 2026	21.79	21.81	21.49	21.49	21.29	-0.14%	-
Jul 30, 2026	21.60	21.66	21.44	21.52	21.32	1.13%	-