Skip to main content
logo
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
17.90
+0.07 (0.39%)
Oct 15, 2025, 4:00 PM EDT - Market closed

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202517.9618.1417.7217.9017.900.39%6,153,854
Oct 14, 202517.1217.9417.0517.8317.832.18%9,267,031
Oct 13, 202516.8617.5016.8217.4517.455.69%12,647,203
Oct 10, 202517.3017.3516.4116.5116.51-4.46%10,442,329
Oct 9, 202517.6017.7717.2517.2817.28-2.48%8,409,869
Oct 8, 202517.8518.0817.5817.7217.72-0.28%7,199,021
Oct 7, 202518.3218.4417.7017.7717.77-2.90%8,074,166
Oct 6, 202518.3518.4718.0018.3018.300.49%9,507,254
Oct 3, 202518.3018.3517.9618.2118.210.11%7,025,326
Oct 2, 202517.9018.3017.8918.1918.191.28%7,305,366
Oct 1, 202517.8318.1317.5417.9617.960.17%7,342,237
Sep 30, 202518.1118.3017.6417.9317.93-1.32%7,849,273
Sep 29, 202518.0018.2817.6718.1718.170.94%8,393,509
Sep 26, 202517.1818.1017.0718.0018.005.39%13,714,722
Sep 25, 202517.2317.3716.9117.0817.08-1.73%7,652,521
Sep 24, 202517.1317.4917.0517.3817.381.46%12,573,084
Sep 23, 202517.0017.3416.9117.1317.131.42%7,382,064
Sep 22, 202517.5317.5316.8516.8916.89-3.76%10,739,067
Sep 19, 202517.5917.9017.3417.5517.55-0.34%10,508,014
Sep 18, 202517.5117.8717.4717.6117.611.21%6,833,201
Sep 17, 202517.5217.8317.2817.4017.40-0.17%8,727,544
Sep 16, 202517.4517.6117.2417.4317.43-0.06%7,321,075
Sep 15, 202516.8117.4616.5417.4417.442.89%8,823,153
Sep 12, 202517.4117.4416.9216.9516.78-2.92%11,828,827
Sep 11, 202517.1017.6217.0717.4617.282.46%9,333,985
Sep 10, 202517.0017.2116.8417.0416.86-0.99%10,139,036
Sep 9, 202517.1617.3316.8417.2117.030.70%11,136,994
Sep 8, 202517.6617.6616.8617.0916.91-1.38%11,669,249
Sep 5, 202517.2517.5617.0317.3317.150.52%18,331,539
Sep 4, 202516.3717.3016.0017.2417.065.90%26,119,176
Sep 3, 202515.4316.4315.3016.2816.1120.68%48,342,738
Sep 2, 202513.1513.5313.0913.4913.351.97%13,292,614
Aug 29, 202513.3713.4913.1813.2313.09-0.97%8,374,489
Aug 28, 202513.6213.6913.2113.3613.22-1.76%9,026,113
Aug 27, 202513.8013.8013.4313.6013.461.80%9,247,340
Aug 26, 202513.3313.6513.2413.3613.220.68%7,884,687
Aug 25, 202513.5013.5413.1413.2713.13-2.28%4,967,927
Aug 22, 202512.9913.5812.9413.5813.444.95%6,803,656
Aug 21, 202512.7612.9512.6612.9412.810.47%4,840,071
Aug 20, 202512.8813.0112.7712.8812.75-1.23%5,099,955
Aug 19, 202513.3513.4012.9613.0412.91-1.73%4,330,583
Aug 18, 202512.8613.3012.7713.2713.133.59%6,997,809
Aug 15, 202512.9713.1312.6512.8112.68-1.16%4,760,036
Aug 14, 202512.9513.0812.7712.9612.83-1.89%4,509,445
Aug 13, 202512.7313.2812.6613.2113.073.77%6,096,981
Aug 12, 202512.3412.8212.2912.7312.605.12%11,336,345
Aug 11, 202512.1612.2612.0212.1111.990.25%5,723,125
Aug 8, 202512.0912.1311.8912.0811.96-0.25%4,379,411
Aug 7, 202512.2912.3411.9612.1111.99-6,172,648
Aug 6, 202512.0712.2811.9812.1111.990.92%5,858,019