VIE:MACY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.39	19.44	19.30	19.34	-	0.29%	-
Sep 3, 2026	19.30	19.50	19.16	19.29	19.29	0.50%	-
Sep 2, 2026	18.97	19.37	18.92	19.19	19.19	1.32%	469
Sep 1, 2026	18.98	18.98	18.83	18.94	18.94	0.26%	-
Aug 31, 2026	19.13	19.16	18.79	18.89	18.89	-2.60%	-
Aug 28, 2026	19.47	19.60	19.40	19.40	19.40	-	-
Aug 27, 2026	19.61	19.61	19.22	19.40	19.40	-1.17%	351
Aug 26, 2026	19.39	19.63	19.38	19.63	19.63	0.49%	-
Aug 25, 2026	19.97	20.04	19.53	19.53	19.53	-1.79%	-
Aug 24, 2026	19.51	19.89	19.51	19.89	19.89	1.30%	-
Aug 21, 2026	19.38	19.67	19.38	19.63	19.63	0.59%	938
Aug 20, 2026	20.19	20.19	19.52	19.52	19.52	-4.01%	469
Aug 19, 2026	20.13	20.33	20.00	20.33	20.33	-0.29%	-
Aug 18, 2026	20.02	20.39	20.01	20.39	20.39	1.49%	-
Aug 17, 2026	20.35	20.45	20.09	20.09	20.09	-1.71%	-
Aug 14, 2026	20.79	20.79	20.36	20.44	20.44	-0.05%	469
Aug 13, 2026	20.73	20.73	20.45	20.45	20.45	-0.58%	-
Aug 12, 2026	21.37	21.45	20.57	20.57	20.57	-3.52%	-
Aug 11, 2026	21.60	21.60	21.32	21.32	21.32	-3.79%	-
Aug 10, 2026	21.95	22.16	21.84	22.16	22.16	1.98%	-
Aug 7, 2026	21.83	22.20	21.52	21.73	21.73	-2.16%	30
Aug 6, 2026	22.08	22.43	22.08	22.21	22.21	-1.55%	-
Aug 5, 2026	22.79	22.84	22.56	22.56	22.56	-1.44%	-
Aug 4, 2026	22.65	22.89	22.53	22.89	22.89	2.28%	-
Aug 3, 2026	21.46	22.38	21.46	22.38	22.38	4.14%	-
Jul 31, 2026	21.79	21.81	21.49	21.49	21.49	-0.14%	-
Jul 30, 2026	21.60	21.66	21.44	21.52	21.52	1.13%	-
Jul 29, 2026	22.15	22.15	21.28	21.28	21.28	-4.57%	-
Jul 28, 2026	21.94	22.30	21.78	22.30	22.30	2.95%	1,407
Jul 27, 2026	20.75	21.83	20.75	21.66	21.66	5.92%	1,092
Jul 24, 2026	20.57	20.61	20.45	20.45	20.45	0.10%	-
Jul 23, 2026	21.23	21.28	20.43	20.43	20.43	-3.95%	-
Jul 22, 2026	20.80	21.27	20.80	21.27	21.27	3.45%	-
Jul 21, 2026	20.44	20.61	20.44	20.56	20.56	0.49%	-
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