Skip to main content
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
15.58
-0.19 (-1.20%)
Jan 31, 2025, 4:00 PM EST - Market closed

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202515.8015.9415.4815.5815.58-1.20%6,015,709
Jan 30, 202515.5015.8015.3715.7715.772.40%4,372,876
Jan 29, 202515.6715.6815.2915.4015.40-1.72%4,561,620
Jan 28, 202515.3015.6815.2015.6715.672.55%5,363,680
Jan 27, 202515.2915.5715.0515.2815.28-0.52%5,718,220
Jan 24, 202515.1715.5615.0415.3615.362.20%8,232,525
Jan 23, 202514.5115.0514.4915.0315.032.95%6,443,179
Jan 22, 202514.4214.6314.2314.6014.601.53%7,447,781
Jan 21, 202514.0614.5914.0614.3814.382.79%9,139,205
Jan 17, 202514.0514.1613.9113.9913.990.87%6,079,040
Jan 16, 202513.8014.2113.7613.8713.870.58%8,438,732
Jan 15, 202514.1514.3013.6613.7913.79-1.64%15,032,088
Jan 14, 202514.7014.7114.0114.0214.02-3.71%11,551,639
Jan 13, 202515.8115.8114.5214.5614.56-8.08%13,104,934
Jan 10, 202515.9316.1315.6215.8415.84-1.19%7,325,021
Jan 8, 202516.1516.2415.5216.0316.03-2.02%6,198,065
Jan 7, 202516.6516.9316.1316.3616.36-0.24%6,335,982
Jan 6, 202516.9217.3316.3816.4016.40-2.50%7,411,524
Jan 3, 202516.5916.8416.2116.8216.821.57%7,396,387
Jan 2, 202517.0817.1016.2816.5616.56-2.19%6,447,981
Dec 31, 202416.7417.1816.6016.9316.930.95%5,850,954
Dec 30, 202417.2717.2916.6516.7716.77-4.39%5,662,083
Dec 27, 202417.8418.0117.5017.5417.54-3.09%5,819,760
Dec 26, 202416.7718.1316.7418.1018.107.61%10,639,103
Dec 24, 202416.6116.8616.4416.8216.821.02%2,312,478
Dec 23, 202416.3316.6816.2616.6516.652.52%5,011,833
Dec 20, 202415.7216.6315.7116.2416.242.46%10,420,161
Dec 19, 202416.0616.1915.7615.8515.85-5,197,270
Dec 18, 202416.7716.8315.8015.8515.85-5.26%6,160,061
Dec 17, 202416.8117.1616.4616.7316.730.06%8,817,164
Dec 16, 202416.7417.2316.6516.7216.720.97%8,444,797
Dec 13, 202416.1916.6916.1816.5616.561.53%7,830,541
Dec 12, 202416.4116.8416.2116.3116.14-1.63%9,700,560
Dec 11, 202414.9016.7114.6316.5816.41-0.84%28,762,147
Dec 10, 202416.7517.0116.4516.7216.55-8,297,272
Dec 9, 202417.1217.2916.6216.7216.551.77%8,873,001
Dec 6, 202416.6416.6916.2116.4316.26-0.12%3,320,179
Dec 5, 202416.7516.7916.3616.4516.28-1.73%3,605,475
Dec 4, 202416.5916.7516.3916.7416.571.58%3,918,480
Dec 3, 202416.9416.9416.4216.4816.31-2.66%4,913,013
Dec 2, 202416.3616.9716.3316.9316.754.25%7,005,356
Nov 29, 202416.0016.3615.9816.2416.071.75%3,101,561
Nov 27, 202416.0516.1815.8815.9615.790.44%4,363,718
Nov 26, 202415.8816.1915.6815.8915.73-0.31%8,097,587
Nov 25, 202416.1116.1115.4715.9415.78-2.21%16,890,299
Nov 22, 202415.3116.3615.3116.3016.138.16%10,894,895
Nov 21, 202414.6315.0814.5115.0714.913.50%4,824,970
Nov 20, 202415.0015.1914.5214.5614.41-3.83%7,083,985
Nov 19, 202415.0915.3314.9715.1414.98-0.79%4,373,702
Nov 18, 202415.4015.5015.0715.2615.10-1.48%5,537,533
Nov 15, 202415.5015.6115.2315.4915.33-0.51%3,779,108
Nov 14, 202415.2715.6615.0715.5715.413.32%5,107,992
Nov 13, 202415.2215.3515.0315.0714.91-0.07%3,947,466
Nov 12, 202415.2715.2714.9515.0814.92-1.69%6,796,825
Nov 11, 202415.7015.9415.3315.3415.18-2.11%7,312,110
Nov 8, 202416.2216.3715.6415.6715.51-4.74%5,487,372
Nov 7, 202416.1016.6415.8916.4516.282.24%6,146,877
Nov 6, 202415.7216.1115.6616.0915.925.03%8,045,442
Nov 5, 202415.1515.3515.0015.3215.160.72%4,475,342
Nov 4, 202415.2115.3915.1315.2115.05-0.39%3,968,145
Nov 1, 202415.3715.6615.2515.2715.11-0.46%3,816,227
Oct 31, 202415.3615.4715.1315.3415.18-0.58%3,363,333
Oct 30, 202415.5615.6315.3415.4315.27-0.90%3,936,361
Oct 29, 202415.4615.8315.4615.5715.410.39%6,292,504
Oct 28, 202415.4415.6915.4215.5115.350.78%3,379,336
Oct 25, 202415.5515.6015.3715.3915.23-0.13%3,702,645
Oct 24, 202415.5115.6715.3415.4115.250.46%4,292,631
Oct 23, 202415.5515.6615.2415.3415.18-2.29%3,468,491
Oct 22, 202415.8915.9315.4915.7015.54-2.00%3,788,803
Oct 21, 202416.1816.3615.9516.0215.85-0.99%3,521,488
Oct 18, 202416.3216.4716.0716.1816.01-0.68%3,893,829
Oct 17, 202416.3116.5916.1216.2916.120.18%4,911,264
Oct 16, 202415.7516.2915.7116.2616.093.96%5,595,986
Oct 15, 202415.3116.0415.3115.6415.481.69%5,436,323
Oct 14, 202415.7415.7415.3515.3815.22-2.53%4,669,647
Oct 11, 202415.4615.8715.4115.7815.622.20%3,717,408
Oct 10, 202415.3615.5515.1915.4415.28-0.06%3,175,364
Oct 9, 202415.2115.5115.1615.4515.291.51%2,831,156
Oct 8, 202415.3415.4815.1715.2215.06-0.91%3,073,522
Oct 7, 202415.7115.7515.3015.3615.20-2.78%3,549,814
Oct 4, 202415.6415.9015.5615.8015.642.80%5,017,084
Oct 3, 202415.1715.4415.0515.3715.210.13%4,408,979
Oct 2, 202415.3615.6415.2215.3515.19-0.45%4,594,669
Oct 1, 202415.6115.6415.0815.4215.26-1.72%5,419,026
Sep 30, 202415.2915.7515.2915.6915.532.89%5,540,511
Sep 27, 202415.3115.3815.1815.2515.090.26%2,806,499
Sep 26, 202414.9815.2114.9215.2115.052.36%4,023,178
Sep 25, 202415.0515.1614.8014.8614.71-1.39%3,654,390
Sep 24, 202415.3215.3715.0215.0714.91-0.53%5,526,398
Sep 23, 202415.3015.3114.9215.1514.99-0.98%5,797,743
Sep 20, 202415.3015.4715.1915.3015.14-0.20%6,156,131
Sep 19, 202415.5015.5915.2215.3315.171.39%5,345,392
Sep 18, 202415.0215.4914.9815.1214.960.60%5,652,343
Sep 17, 202415.1515.4314.9815.0314.870.54%4,343,519
Sep 16, 202414.9915.1414.9414.9514.80-0.33%3,693,061
Sep 13, 202414.8015.2214.7615.0014.842.11%6,098,194
Sep 12, 202414.6414.7214.3414.6914.370.48%3,822,319
Sep 11, 202414.3714.6514.0614.6214.302.17%4,493,962
Sep 10, 202414.5014.5514.2014.3114.00-1.38%4,464,749
Sep 9, 202414.6014.8114.4914.5114.20-0.68%6,221,371