Skip to main content
logo
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
23.13
+0.01 (0.04%)
At close: Dec 17, 2025, 4:00 PM EST
23.26
+0.13 (0.56%)
Pre-market: Dec 18, 2025, 8:58 AM EST

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202523.2823.4322.9723.1323.130.04%4,262,993
Dec 16, 202523.7923.9022.8223.1223.12-3.02%5,948,340
Dec 15, 202523.9924.1623.7023.8423.84-1.28%6,978,682
Dec 12, 202524.1524.4123.9524.1523.970.62%7,462,655
Dec 11, 202523.3024.0323.1324.0023.823.18%8,059,828
Dec 10, 202522.4323.5622.2123.2623.083.06%10,860,487
Dec 9, 202522.1222.7322.0722.5722.401.99%5,132,419
Dec 8, 202522.6922.7521.8922.1321.96-3.15%7,528,370
Dec 5, 202522.5023.2122.4822.8522.682.37%9,602,578
Dec 4, 202522.3822.4921.6522.3222.15-0.62%12,743,208
Dec 3, 202521.3923.2721.3922.4622.29-1.10%21,812,690
Dec 2, 202522.6923.1521.4722.7122.54-0.48%11,348,297
Dec 1, 202522.2222.9822.0122.8222.652.06%9,865,695
Nov 28, 202522.6522.6522.2822.3622.19-0.31%3,039,448
Nov 26, 202521.7022.9321.6622.4322.262.65%7,067,130
Nov 25, 202520.6022.0220.5421.8521.689.14%8,336,493
Nov 24, 202520.0220.2219.7520.0219.87-0.50%7,044,251
Nov 21, 202519.2620.3619.2020.1219.975.56%6,871,603
Nov 20, 202519.7519.7919.0419.0618.92-1.80%5,879,528
Nov 19, 202519.4319.6119.2119.4119.26-0.51%5,387,219
Nov 18, 202519.0319.6919.0019.5119.361.88%4,785,274
Nov 17, 202519.7919.9219.0419.1519.01-4.20%5,578,206
Nov 14, 202519.9120.2019.6619.9919.84-0.40%6,026,516
Nov 13, 202520.5821.0320.0420.0719.92-2.48%6,562,348
Nov 12, 202520.5820.9020.5420.5820.420.64%3,215,728
Nov 11, 202520.4720.7320.3420.4520.30-0.58%3,489,481
Nov 10, 202520.5620.8720.4820.5720.411.08%6,159,070
Nov 7, 202520.3420.5320.0820.3520.20-0.05%5,686,209
Nov 6, 202520.7020.7320.1820.3620.21-1.88%7,664,005
Nov 5, 202519.4521.2519.4120.7520.596.96%9,859,020
Nov 4, 202519.4919.6219.2419.4019.25-2.71%6,169,922
Nov 3, 202519.4919.9919.3719.9419.792.31%5,847,349
Oct 31, 202519.6619.7619.2719.4919.34-0.26%5,677,777
Oct 30, 202519.4519.9419.2419.5419.39-6,332,162
Oct 29, 202519.6519.9919.3919.5419.39-0.81%7,191,455
Oct 28, 202519.3019.7019.1319.7019.551.65%4,930,136
Oct 27, 202519.0019.5218.8719.3819.233.53%6,099,432
Oct 24, 202518.8119.0018.6718.7218.580.43%6,610,251
Oct 23, 202518.5819.0818.5218.6418.500.43%6,495,893
Oct 22, 202518.2018.7318.1918.5618.421.75%6,247,411
Oct 21, 202517.9718.4717.8918.2418.101.45%5,804,661
Oct 20, 202517.9018.0117.7217.9817.840.90%4,386,808
Oct 17, 202517.8117.9817.6117.8217.69-0.78%6,116,162
Oct 16, 202517.8618.1817.6617.9617.820.34%8,308,448
Oct 15, 202517.9618.1417.7217.9017.760.39%6,153,854
Oct 14, 202517.1217.9417.0517.8317.702.18%9,267,031
Oct 13, 202516.8617.5016.8217.4517.325.69%12,647,203
Oct 10, 202517.3017.3516.4116.5116.39-4.46%10,442,329
Oct 9, 202517.6017.7717.2517.2817.15-2.48%8,409,869
Oct 8, 202517.8518.0817.5817.7217.59-0.28%7,199,021