Skip to main content
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
14.56
-0.58 (-3.83%)
At close: Nov 20, 2024, 4:00 PM
14.63
+0.07 (0.48%)
Pre-market: Nov 21, 2024, 7:27 AM EST

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.0015.1914.5214.5614.56-3.83%7,015,368
Nov 19, 202415.0915.3314.9715.1415.14-0.79%4,373,702
Nov 18, 202415.4015.5015.0715.2615.26-1.48%5,537,533
Nov 15, 202415.5015.6115.2315.4915.49-0.51%3,779,108
Nov 14, 202415.2715.6615.0715.5715.573.32%5,107,992
Nov 13, 202415.2215.3515.0315.0715.07-0.07%3,947,466
Nov 12, 202415.2715.2714.9515.0815.08-1.69%6,796,825
Nov 11, 202415.7015.9415.3315.3415.34-2.11%7,312,110
Nov 8, 202416.2216.3715.6415.6715.67-4.74%5,487,372
Nov 7, 202416.1016.6415.8916.4516.452.24%6,146,877
Nov 6, 202415.7216.1115.6616.0916.095.03%8,045,442
Nov 5, 202415.1515.3515.0015.3215.320.72%4,475,342
Nov 4, 202415.2115.3915.1315.2115.21-0.39%3,968,145
Nov 1, 202415.3715.6615.2515.2715.27-0.46%3,816,227
Oct 31, 202415.3615.4715.1315.3415.34-0.58%3,363,333
Oct 30, 202415.5615.6315.3415.4315.43-0.90%3,936,361
Oct 29, 202415.4615.8315.4615.5715.570.39%6,292,504
Oct 28, 202415.4415.6915.4215.5115.510.78%3,379,336
Oct 25, 202415.5515.6015.3715.3915.39-0.13%3,702,645
Oct 24, 202415.5115.6715.3415.4115.410.46%4,292,631
Oct 23, 202415.5515.6615.2415.3415.34-2.29%3,468,491
Oct 22, 202415.8915.9315.4915.7015.70-2.00%3,788,803
Oct 21, 202416.1816.3615.9516.0216.02-0.99%3,521,488
Oct 18, 202416.3216.4716.0716.1816.18-0.68%3,893,829
Oct 17, 202416.3116.5916.1216.2916.290.18%4,911,264
Oct 16, 202415.7516.2915.7116.2616.263.96%5,595,986
Oct 15, 202415.3116.0415.3115.6415.641.69%5,436,323
Oct 14, 202415.7415.7415.3515.3815.38-2.53%4,669,647
Oct 11, 202415.4615.8715.4115.7815.782.20%3,717,408
Oct 10, 202415.3615.5515.1915.4415.44-0.06%3,175,364
Oct 9, 202415.2115.5115.1615.4515.451.51%2,831,156
Oct 8, 202415.3415.4815.1715.2215.22-0.91%3,073,522
Oct 7, 202415.7115.7515.3015.3615.36-2.78%3,549,814
Oct 4, 202415.6415.9015.5615.8015.802.80%5,017,084
Oct 3, 202415.1715.4415.0515.3715.370.13%4,408,979
Oct 2, 202415.3615.6415.2215.3515.35-0.45%4,594,669
Oct 1, 202415.6115.6415.0815.4215.42-1.72%5,419,026
Sep 30, 202415.2915.7515.2915.6915.692.89%5,540,511
Sep 27, 202415.3115.3815.1815.2515.250.26%2,806,499
Sep 26, 202414.9815.2114.9215.2115.212.36%4,023,178
Sep 25, 202415.0515.1614.8014.8614.86-1.39%3,654,390
Sep 24, 202415.3215.3715.0215.0715.07-0.53%5,526,398
Sep 23, 202415.3015.3114.9215.1515.15-0.98%5,797,743
Sep 20, 202415.3015.4715.1915.3015.30-0.20%6,156,131
Sep 19, 202415.5015.5915.2215.3315.331.39%5,345,392
Sep 18, 202415.0215.4914.9815.1215.120.60%5,652,343
Sep 17, 202415.1515.4314.9815.0315.030.54%4,343,519
Sep 16, 202414.9915.1414.9414.9514.95-0.33%3,693,061
Sep 13, 202414.8015.2214.7615.0015.002.11%6,098,194
Sep 12, 202414.6414.7214.3414.6914.520.48%3,822,319
Sep 11, 202414.3714.6514.0614.6214.452.17%4,493,962
Sep 10, 202414.5014.5514.2014.3114.15-1.38%4,464,749
Sep 9, 202414.6014.8114.4914.5114.34-0.68%6,221,371
Sep 6, 202414.8614.9514.5014.6114.44-1.75%4,870,513
Sep 5, 202415.3415.4014.8614.8714.70-2.81%6,463,629
Sep 4, 202415.5015.6715.1415.3015.13-1.23%5,355,609
Sep 3, 202415.4115.8315.3815.4915.31-0.51%6,306,405
Aug 30, 202415.7715.8715.4615.5715.39-5,960,924
Aug 29, 202415.4515.8015.3115.5715.391.24%5,777,753
Aug 28, 202415.4315.5815.2215.3815.200.13%5,764,330
Aug 27, 202415.6615.7215.3315.3615.18-2.54%5,667,995
Aug 26, 202415.9316.0315.7415.7615.58-1.25%5,510,018
Aug 23, 202415.3616.0415.2715.9615.785.21%9,980,921
Aug 22, 202415.5115.6415.1115.1715.00-1.81%11,779,141
Aug 21, 202415.9115.9915.2515.4515.27-12.91%34,994,422
Aug 20, 202417.7817.9717.6417.7417.54-0.45%7,277,127
Aug 19, 202417.7018.0017.6817.8217.620.68%5,142,055
Aug 16, 202416.9417.7716.9317.7017.504.24%5,959,070
Aug 15, 202416.6517.0216.5716.9816.795.60%6,937,605
Aug 14, 202416.1616.1615.9016.0815.900.25%2,830,678
Aug 13, 202415.7116.1515.5116.0415.861.45%4,136,425
Aug 12, 202415.6816.1015.5915.8115.631.48%3,614,395
Aug 9, 202415.7015.7115.3715.5815.40-1.14%3,892,283
Aug 8, 202415.2915.7915.2815.7615.583.55%3,876,709
Aug 7, 202415.8115.8415.0215.2215.05-1.87%4,270,620
Aug 6, 202415.3015.7015.0815.5115.332.17%6,144,367
Aug 5, 202414.9015.2614.5915.1815.01-4.71%8,417,885
Aug 2, 202416.4216.4215.6715.9315.75-5.07%5,438,353
Aug 1, 202417.3917.4416.5716.7816.59-2.89%4,778,645
Jul 31, 202417.4017.5317.2117.2817.08-0.12%5,113,464
Jul 30, 202417.1317.4316.9617.3017.101.23%5,681,068
Jul 29, 202416.7017.1216.4517.0916.893.14%5,949,030
Jul 26, 202416.6216.6816.4716.5716.380.67%4,790,606
Jul 25, 202416.4216.6616.2016.4616.27-0.12%4,436,297
Jul 24, 202416.6716.7016.3216.4816.29-1.96%5,444,873
Jul 23, 202416.4816.9716.4416.8116.621.57%5,084,156
Jul 22, 202416.3916.6916.1816.5516.361.10%6,098,286
Jul 19, 202416.4616.6516.2716.3716.18-0.49%6,350,911
Jul 18, 202416.7116.9116.3616.4516.26-2.14%6,916,647
Jul 17, 202416.6616.9716.6516.8116.62-7,766,399
Jul 16, 202417.0217.0516.7616.8116.62-0.24%10,254,986
Jul 15, 202416.3317.0016.0716.8516.66-11.73%23,510,784
Jul 12, 202419.5819.6119.0619.0918.87-2.35%3,394,167
Jul 11, 202419.0019.7119.0019.5519.333.88%4,391,627
Jul 10, 202418.9619.1618.8118.8218.61-0.26%3,582,719
Jul 9, 202418.9619.3118.8018.8718.65-0.32%3,916,970
Jul 8, 202419.4919.7118.9018.9318.71-3.62%6,178,154
Jul 5, 202419.3620.4719.2819.6419.429.54%17,255,325
Jul 3, 202418.0018.4417.8817.9317.730.62%3,687,701
Jul 2, 202418.3218.5617.7717.8217.62-2.36%5,539,014