Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
13.24
-0.13 (-0.97%)
At close: Mar 21, 2025, 4:00 PM
13.27
+0.03 (0.23%)
After-hours: Mar 21, 2025, 7:58 PM EST
Macy's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 13.12 | 13.44 | 13.11 | 13.24 | 13.24 | -0.97% | 5,706,068 |
| Mar 20, 2025 | 13.46 | 13.74 | 13.37 | 13.37 | 13.37 | -1.98% | 4,714,337 |
| Mar 19, 2025 | 13.60 | 13.77 | 13.41 | 13.64 | 13.64 | 0.59% | 5,316,846 |
| Mar 18, 2025 | 13.93 | 14.06 | 13.55 | 13.56 | 13.56 | -1.81% | 5,332,367 |
| Mar 17, 2025 | 13.26 | 13.93 | 13.22 | 13.81 | 13.81 | 5.58% | 8,057,026 |
| Mar 14, 2025 | 13.64 | 13.67 | 12.96 | 13.08 | 13.08 | -4.11% | 9,058,092 |
| Mar 13, 2025 | 13.98 | 14.07 | 13.59 | 13.64 | 13.45 | -2.01% | 6,501,863 |
| Mar 12, 2025 | 13.90 | 14.04 | 13.67 | 13.92 | 13.73 | 1.53% | 7,346,402 |
| Mar 11, 2025 | 13.90 | 14.07 | 13.57 | 13.71 | 13.52 | -2.56% | 7,965,259 |
| Mar 10, 2025 | 14.01 | 14.43 | 13.92 | 14.07 | 13.88 | 0.07% | 10,040,898 |
| Mar 7, 2025 | 13.13 | 14.19 | 13.12 | 14.06 | 13.87 | 6.35% | 13,837,652 |
| Mar 6, 2025 | 12.65 | 13.63 | 12.60 | 13.22 | 13.04 | -0.68% | 18,490,182 |
| Mar 5, 2025 | 13.42 | 13.56 | 13.12 | 13.31 | 13.13 | -0.37% | 12,034,133 |
| Mar 4, 2025 | 13.78 | 13.85 | 13.23 | 13.36 | 13.18 | -4.64% | 11,119,364 |
| Mar 3, 2025 | 14.45 | 14.70 | 13.93 | 14.01 | 13.82 | -2.37% | 8,477,363 |
| Feb 28, 2025 | 14.05 | 14.38 | 13.96 | 14.35 | 14.15 | 2.06% | 8,692,269 |
| Feb 27, 2025 | 14.56 | 14.67 | 14.04 | 14.06 | 13.87 | -3.10% | 6,336,138 |
| Feb 26, 2025 | 14.84 | 14.89 | 14.48 | 14.51 | 14.31 | -0.34% | 4,141,162 |
| Feb 25, 2025 | 14.98 | 15.26 | 14.54 | 14.56 | 14.36 | -2.67% | 4,968,993 |
| Feb 24, 2025 | 15.03 | 15.47 | 14.93 | 14.96 | 14.75 | -0.07% | 5,251,548 |
| Feb 21, 2025 | 15.83 | 15.86 | 14.96 | 14.97 | 14.76 | -5.13% | 5,554,229 |
| Feb 20, 2025 | 15.32 | 15.82 | 15.26 | 15.78 | 15.56 | 2.94% | 5,950,866 |
| Feb 19, 2025 | 15.14 | 15.42 | 15.09 | 15.33 | 15.12 | 0.13% | 4,416,054 |
| Feb 18, 2025 | 15.01 | 15.42 | 14.93 | 15.31 | 15.10 | 1.80% | 4,594,128 |
| Feb 14, 2025 | 15.15 | 15.29 | 14.89 | 15.04 | 14.83 | -0.46% | 4,206,291 |
| Feb 13, 2025 | 14.67 | 15.14 | 14.51 | 15.11 | 14.90 | 2.23% | 5,134,192 |
| Feb 12, 2025 | 14.53 | 14.90 | 14.42 | 14.78 | 14.58 | 0.75% | 5,074,036 |
| Feb 11, 2025 | 14.58 | 14.85 | 14.51 | 14.67 | 14.47 | 0.96% | 3,345,625 |
| Feb 10, 2025 | 14.36 | 14.69 | 14.18 | 14.53 | 14.33 | 1.82% | 4,746,457 |
| Feb 7, 2025 | 14.66 | 14.66 | 14.12 | 14.27 | 14.07 | -2.26% | 5,853,217 |
| Feb 6, 2025 | 15.11 | 15.14 | 14.48 | 14.60 | 14.40 | -1.88% | 4,712,399 |
| Feb 5, 2025 | 15.07 | 15.10 | 14.73 | 14.88 | 14.68 | -1.33% | 4,276,732 |
| Feb 4, 2025 | 15.17 | 15.40 | 14.97 | 15.08 | 14.87 | -0.98% | 4,030,551 |
| Feb 3, 2025 | 15.00 | 15.40 | 14.95 | 15.23 | 15.02 | -2.25% | 6,360,436 |
| Jan 31, 2025 | 15.80 | 15.94 | 15.48 | 15.58 | 15.37 | -1.20% | 6,019,505 |
| Jan 30, 2025 | 15.50 | 15.80 | 15.37 | 15.77 | 15.55 | 2.40% | 4,372,876 |
| Jan 29, 2025 | 15.67 | 15.68 | 15.29 | 15.40 | 15.19 | -1.72% | 4,561,620 |
| Jan 28, 2025 | 15.30 | 15.68 | 15.20 | 15.67 | 15.45 | 2.55% | 5,363,680 |
| Jan 27, 2025 | 15.29 | 15.57 | 15.05 | 15.28 | 15.07 | -0.52% | 5,718,220 |
| Jan 24, 2025 | 15.17 | 15.56 | 15.04 | 15.36 | 15.15 | 2.20% | 8,232,525 |
| Jan 23, 2025 | 14.51 | 15.05 | 14.49 | 15.03 | 14.82 | 2.95% | 6,443,179 |
| Jan 22, 2025 | 14.42 | 14.63 | 14.23 | 14.60 | 14.40 | 1.53% | 7,447,781 |
| Jan 21, 2025 | 14.06 | 14.59 | 14.06 | 14.38 | 14.18 | 2.79% | 9,139,205 |
| Jan 17, 2025 | 14.05 | 14.16 | 13.91 | 13.99 | 13.80 | 0.87% | 6,079,040 |
| Jan 16, 2025 | 13.80 | 14.21 | 13.76 | 13.87 | 13.68 | 0.58% | 8,438,732 |
| Jan 15, 2025 | 14.15 | 14.30 | 13.66 | 13.79 | 13.60 | -1.64% | 15,032,088 |
| Jan 14, 2025 | 14.70 | 14.71 | 14.01 | 14.02 | 13.83 | -3.71% | 11,551,639 |
| Jan 13, 2025 | 15.81 | 15.81 | 14.52 | 14.56 | 14.36 | -8.08% | 13,104,934 |
| Jan 10, 2025 | 15.93 | 16.13 | 15.62 | 15.84 | 15.62 | -1.19% | 7,325,021 |
| Jan 8, 2025 | 16.15 | 16.24 | 15.52 | 16.03 | 15.81 | -2.02% | 6,198,065 |