Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
12.04
+0.47 (4.06%)
May 27, 2025, 3:38 PM - Market open
Macy's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 27, 2025 | 11.85 | 12.03 | 11.60 | 12.04 | - | 4.06% | 6,852,548 |
May 23, 2025 | 11.51 | 11.77 | 11.46 | 11.57 | 11.57 | -2.94% | 6,896,796 |
May 22, 2025 | 11.68 | 11.97 | 11.66 | 11.92 | 11.92 | 2.58% | 4,896,837 |
May 21, 2025 | 11.87 | 11.93 | 11.60 | 11.62 | 11.62 | -3.89% | 5,826,678 |
May 20, 2025 | 12.12 | 12.47 | 12.04 | 12.09 | 12.09 | 0.58% | 5,729,186 |
May 19, 2025 | 12.05 | 12.22 | 12.00 | 12.02 | 12.02 | -1.72% | 4,062,904 |
May 16, 2025 | 12.05 | 12.34 | 12.05 | 12.23 | 12.23 | 1.83% | 4,855,165 |
May 15, 2025 | 12.03 | 12.11 | 11.88 | 12.01 | 12.01 | -0.74% | 4,694,617 |
May 14, 2025 | 12.30 | 12.38 | 12.05 | 12.10 | 12.10 | -2.58% | 5,453,774 |
May 13, 2025 | 12.43 | 12.46 | 12.23 | 12.42 | 12.42 | 0.65% | 7,530,386 |
May 12, 2025 | 12.54 | 12.85 | 12.15 | 12.34 | 12.34 | 6.20% | 8,129,518 |
May 9, 2025 | 11.82 | 11.90 | 11.61 | 11.62 | 11.62 | -1.44% | 2,764,918 |
May 8, 2025 | 11.72 | 12.00 | 11.72 | 11.79 | 11.79 | 1.64% | 4,119,875 |
May 7, 2025 | 11.61 | 11.74 | 11.49 | 11.60 | 11.60 | 0.87% | 4,549,437 |
May 6, 2025 | 11.68 | 11.72 | 11.47 | 11.50 | 11.50 | -2.87% | 5,773,051 |
May 5, 2025 | 11.74 | 12.08 | 11.71 | 11.84 | 11.84 | -0.92% | 5,481,503 |
May 2, 2025 | 11.86 | 11.97 | 11.68 | 11.95 | 11.95 | 2.49% | 5,632,365 |
May 1, 2025 | 11.76 | 11.84 | 11.54 | 11.66 | 11.66 | 2.10% | 7,041,906 |
Apr 30, 2025 | 11.11 | 11.46 | 11.01 | 11.42 | 11.42 | -0.09% | 7,951,092 |
Apr 29, 2025 | 11.49 | 11.59 | 11.28 | 11.43 | 11.43 | -1.38% | 5,792,488 |
Apr 28, 2025 | 11.16 | 11.62 | 11.16 | 11.59 | 11.59 | 3.67% | 6,480,557 |
Apr 25, 2025 | 11.05 | 11.20 | 11.02 | 11.18 | 11.18 | 1.45% | 5,889,335 |
Apr 24, 2025 | 10.95 | 11.04 | 10.76 | 11.02 | 11.02 | 2.04% | 7,946,422 |
Apr 23, 2025 | 11.36 | 11.59 | 10.78 | 10.80 | 10.80 | -0.28% | 6,625,054 |
Apr 22, 2025 | 10.65 | 11.08 | 10.65 | 10.83 | 10.83 | 0.65% | 5,101,539 |
Apr 21, 2025 | 10.98 | 11.11 | 10.67 | 10.76 | 10.76 | -3.32% | 5,335,089 |
Apr 17, 2025 | 10.93 | 11.23 | 10.86 | 11.13 | 11.13 | 1.09% | 5,521,383 |
Apr 16, 2025 | 11.16 | 11.36 | 10.92 | 11.01 | 11.01 | -1.70% | 4,519,750 |
Apr 15, 2025 | 11.50 | 11.56 | 11.16 | 11.20 | 11.20 | -1.06% | 5,049,676 |
Apr 14, 2025 | 11.57 | 11.65 | 11.15 | 11.32 | 11.32 | -0.44% | 5,130,273 |
Apr 11, 2025 | 11.35 | 11.46 | 10.94 | 11.37 | 11.37 | -0.70% | 6,652,383 |
Apr 10, 2025 | 11.57 | 11.90 | 10.95 | 11.45 | 11.45 | -3.54% | 10,900,858 |
Apr 9, 2025 | 9.81 | 12.05 | 9.81 | 11.87 | 11.87 | 18.46% | 13,751,985 |
Apr 8, 2025 | 11.16 | 11.22 | 9.76 | 10.02 | 10.02 | -7.65% | 10,438,858 |
Apr 7, 2025 | 10.82 | 11.58 | 10.56 | 10.85 | 10.85 | -4.66% | 11,512,000 |
Apr 4, 2025 | 10.91 | 11.61 | 10.77 | 11.38 | 11.38 | -0.26% | 14,094,029 |
Apr 3, 2025 | 11.90 | 12.17 | 11.03 | 11.41 | 11.41 | -13.50% | 15,176,914 |
Apr 2, 2025 | 12.73 | 13.30 | 12.72 | 13.19 | 13.19 | 2.49% | 6,339,520 |
Apr 1, 2025 | 12.80 | 13.05 | 12.70 | 12.87 | 12.87 | 2.47% | 7,150,730 |
Mar 31, 2025 | 12.51 | 12.82 | 12.48 | 12.56 | 12.56 | -1.95% | 6,540,913 |
Mar 28, 2025 | 13.14 | 13.14 | 12.69 | 12.81 | 12.81 | -2.81% | 6,443,319 |
Mar 27, 2025 | 13.20 | 13.41 | 13.04 | 13.18 | 13.18 | -0.68% | 6,656,052 |
Mar 26, 2025 | 13.50 | 13.64 | 13.12 | 13.27 | 13.27 | -2.28% | 5,828,087 |
Mar 25, 2025 | 13.92 | 13.95 | 13.56 | 13.58 | 13.58 | -2.58% | 5,146,530 |
Mar 24, 2025 | 13.41 | 13.94 | 13.40 | 13.94 | 13.94 | 5.29% | 6,405,774 |
Mar 21, 2025 | 13.12 | 13.44 | 13.11 | 13.24 | 13.24 | -0.97% | 5,727,738 |
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 |