Skip to main content
logo
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
22.62
-0.61 (-2.61%)
Jan 7, 2026, 3:06 PM EST - Market open

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202623.2423.3122.7322.69--2.28%2,774,864
Jan 6, 202622.8323.8522.8323.2223.221.62%7,905,845
Jan 5, 202622.6623.1622.5722.8522.850.44%4,959,832
Jan 2, 202622.2322.8122.1322.7522.753.17%5,229,824
Dec 31, 202522.1422.1421.8022.0522.05-0.41%3,495,408
Dec 30, 202522.1022.2322.0522.1422.140.18%3,942,663
Dec 29, 202522.1622.3022.0522.1022.10-1.65%4,224,265
Dec 26, 202522.3122.5622.1622.4722.470.67%3,682,430
Dec 24, 202522.5722.6922.1022.3222.32-1.15%2,830,872
Dec 23, 202522.9423.0122.3922.5822.58-1.61%5,555,869
Dec 22, 202523.8223.9022.7622.9522.95-3.69%5,859,925
Dec 19, 202523.3823.8623.0623.8323.832.01%9,729,029
Dec 18, 202523.4723.7823.3123.3623.360.99%5,599,186
Dec 17, 202523.2823.4322.9723.1323.130.04%4,268,130
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