VIE:MACY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	20.72	20.80	20.46	20.46	20.46	-3.81%	-
Jul 17, 2026	20.97	21.27	20.93	21.27	21.27	0.57%	-
Jul 16, 2026	20.75	21.15	20.68	21.15	21.15	0.43%	-
Jul 15, 2026	20.26	21.06	20.01	21.06	21.06	6.85%	-
Jul 14, 2026	19.96	20.05	19.57	19.71	19.71	-2.43%	469
Jul 13, 2026	19.86	20.20	19.81	20.20	20.20	2.18%	-
Jul 10, 2026	19.84	20.06	19.67	19.77	19.77	-1.13%	938
Jul 9, 2026	19.88	20.00	19.79	20.00	20.00	1.52%	-
Jul 8, 2026	20.20	20.20	19.70	19.70	19.70	-4.95%	1,010
Jul 7, 2026	20.73	21.00	20.72	20.72	20.72	-1.10%	55
Jul 6, 2026	20.37	20.97	20.37	20.95	20.95	3.10%	1,886
Jul 3, 2026	20.34	20.34	20.28	20.32	20.32	0.35%	-
Jul 2, 2026	20.51	20.63	20.16	20.25	20.25	-1.89%	469
Jul 1, 2026	20.47	20.68	20.37	20.64	20.64	1.18%	1,876
Jun 30, 2026	21.58	21.58	20.37	20.40	20.40	-4.49%	5,184
Jun 29, 2026	22.56	22.72	21.36	21.36	21.36	-5.24%	3,215
Jun 26, 2026	22.51	22.79	22.37	22.54	22.54	-0.35%	2,029
Jun 25, 2026	22.33	22.62	22.29	22.62	22.62	3.19%	-
Jun 24, 2026	21.05	21.92	21.05	21.92	21.92	4.23%	-
Jun 23, 2026	21.46	21.53	20.91	21.03	21.03	-3.53%	4,550
Jun 22, 2026	21.08	21.80	21.08	21.80	21.80	3.66%	-
Jun 19, 2026	21.07	21.07	21.01	21.03	21.03	-1.54%	-
Jun 18, 2026	20.91	21.36	20.91	21.36	21.36	1.33%	-
Jun 17, 2026	21.70	21.70	21.08	21.08	21.08	-3.96%	-
Jun 16, 2026	21.31	21.95	21.27	21.95	21.95	3.00%	-
Jun 15, 2026	21.92	21.92	21.31	21.31	21.31	2.63%	-
Jun 11, 2026	20.08	20.93	20.08	20.93	20.76	4.55%	-
Jun 10, 2026	18.50	20.02	18.50	20.02	19.86	5.06%	-
Jun 9, 2026	19.31	19.38	19.06	19.06	18.90	-2.38%	-
Jun 8, 2026	19.14	19.52	19.14	19.52	19.37	0.46%	500
Jun 5, 2026	19.88	19.93	19.25	19.43	19.28	-2.51%	1,163
Jun 4, 2026	18.73	19.93	18.73	19.93	19.77	5.56%	-
Jun 3, 2026	18.90	19.41	18.66	18.88	18.73	-0.42%	4,501
Jun 2, 2026	18.75	18.96	18.73	18.96	18.81	1.72%	-
Jun 1, 2026	18.70	18.73	18.64	18.64	18.49	-1.22%	-
May 29, 2026	19.33	19.36	18.87	18.87	18.72	-1.36%	-
May 28, 2026	18.15	19.13	18.12	19.13	18.98	3.21%	2,061
May 27, 2026	18.61	18.80	18.54	18.54	18.39	1.09%	-
May 26, 2026	17.80	18.34	17.80	18.34	18.19	2.57%	-
May 25, 2026	17.87	17.89	17.87	17.88	17.73	1.16%	-
May 22, 2026	17.88	17.89	17.67	17.67	17.53	2.61%	-
May 21, 2026	17.21	17.23	17.10	17.22	17.08	1.65%	-
May 20, 2026	16.51	16.94	16.30	16.94	16.81	5.02%	-
May 19, 2026	15.95	16.13	15.95	16.13	16.00	1.22%	-
May 18, 2026	16.58	16.72	15.94	15.94	15.81	2.57%	1,929
May 15, 2026	15.70	15.80	15.54	15.54	15.41	-0.99%	-
May 14, 2026	15.78	16.16	15.69	15.69	15.57	1.52%	-
May 13, 2026	15.79	15.80	15.46	15.46	15.33	-1.59%	-
May 12, 2026	15.81	16.00	15.71	15.71	15.58	-1.84%	-
May 11, 2026	16.67	16.67	16.00	16.00	15.87	-3.06%	-