Skip to main content
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
15.21
+0.35 (2.36%)
At close: Sep 26, 2024, 4:00 PM
15.19
-0.02 (-0.13%)
After-hours: Sep 26, 2024, 5:09 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202414.9815.2114.9215.2115.212.36%4,012,617
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
Jul 1, 202419.0519.1518.2418.2518.04-4.95%5,248,127
Jun 28, 202418.6019.2018.6019.2018.982.67%4,711,424
Jun 27, 202418.7518.7618.4618.7018.49-1.94%4,331,999
Jun 26, 202419.4019.4018.9619.0718.85-2.05%3,527,641
Jun 25, 202419.0319.4918.8719.4719.252.31%3,851,406
Jun 24, 202418.4019.1418.2719.0318.813.99%5,896,582
Jun 21, 202418.4318.4618.1818.3018.09-0.16%6,083,101
Jun 20, 202418.2018.4818.1718.3318.120.55%4,282,040
Jun 18, 202418.4418.4918.2218.2318.02-1.03%2,826,920
Jun 17, 202418.3718.5618.2718.4218.210.33%3,561,590
Jun 14, 202418.6518.7518.3118.3618.15-3.42%3,919,434
Jun 13, 202419.2319.4118.9619.0118.62-1.30%3,906,074
Jun 12, 202419.2019.2918.9119.2618.862.83%3,766,014
Jun 11, 202418.5218.8718.3418.7318.340.43%3,081,550
Jun 10, 202418.2518.7418.1718.6518.261.19%3,384,015
Jun 7, 202418.3918.6818.2618.4318.050.16%3,330,372
Jun 6, 202418.8218.8218.3118.4018.02-2.49%4,043,923
Jun 5, 202418.3419.0218.0818.8718.483.51%6,292,777
Jun 4, 202418.7118.7318.2018.2317.85-3.08%5,772,709
Jun 3, 202419.6319.6718.5018.8118.42-3.44%6,361,484
May 31, 202419.2819.6119.1119.4819.081.78%4,686,352
May 30, 202419.4219.5318.8419.1418.74-3.09%4,989,069
May 29, 202420.1420.1419.7419.7519.34-3.09%3,374,778
May 28, 202420.2420.7020.1320.3819.960.99%4,482,184
May 24, 202420.1820.4920.0620.1819.760.60%3,453,406
May 23, 202420.1220.1819.7120.0619.65-0.30%3,707,317
May 22, 202419.7420.6219.6420.1219.700.20%9,569,602
May 21, 202419.6020.1118.6720.0819.665.13%17,148,904
May 20, 202419.5319.6719.0419.1018.70-2.00%6,369,933
May 17, 202419.5719.7319.4319.4919.09-0.66%3,483,476
May 16, 202419.4419.6419.3019.6219.211.29%2,713,858
May 15, 202419.9019.9319.3019.3718.97-2.76%3,440,647
May 14, 202419.9420.1019.4719.9219.511.94%3,999,554
May 13, 202419.5820.0019.4419.5419.140.98%4,324,902
May 10, 202419.5419.6019.2519.3518.95-0.51%2,129,419
May 9, 202419.1719.4519.1119.4519.052.05%2,802,655
May 8, 202419.1619.2318.8619.0618.67-1.75%3,160,043
May 7, 202419.7019.8919.4019.4019.00-0.92%3,447,960
May 6, 202419.6519.8619.3519.5819.170.31%3,901,866