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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202511.8512.0311.6012.04-4.06%6,852,548
May 23, 202511.5111.7711.4611.5711.57-2.94%6,896,796
May 22, 202511.6811.9711.6611.9211.922.58%4,896,837
May 21, 202511.8711.9311.6011.6211.62-3.89%5,826,678
May 20, 202512.1212.4712.0412.0912.090.58%5,729,186
May 19, 202512.0512.2212.0012.0212.02-1.72%4,062,904
May 16, 202512.0512.3412.0512.2312.231.83%4,855,165
May 15, 202512.0312.1111.8812.0112.01-0.74%4,694,617
May 14, 202512.3012.3812.0512.1012.10-2.58%5,453,774
May 13, 202512.4312.4612.2312.4212.420.65%7,530,386
May 12, 202512.5412.8512.1512.3412.346.20%8,129,518
May 9, 202511.8211.9011.6111.6211.62-1.44%2,764,918
May 8, 202511.7212.0011.7211.7911.791.64%4,119,875
May 7, 202511.6111.7411.4911.6011.600.87%4,549,437
May 6, 202511.6811.7211.4711.5011.50-2.87%5,773,051
May 5, 202511.7412.0811.7111.8411.84-0.92%5,481,503
May 2, 202511.8611.9711.6811.9511.952.49%5,632,365
May 1, 202511.7611.8411.5411.6611.662.10%7,041,906
Apr 30, 202511.1111.4611.0111.4211.42-0.09%7,951,092
Apr 29, 202511.4911.5911.2811.4311.43-1.38%5,792,488
Apr 28, 202511.1611.6211.1611.5911.593.67%6,480,557
Apr 25, 202511.0511.2011.0211.1811.181.45%5,889,335
Apr 24, 202510.9511.0410.7611.0211.022.04%7,946,422
Apr 23, 202511.3611.5910.7810.8010.80-0.28%6,625,054
Apr 22, 202510.6511.0810.6510.8310.830.65%5,101,539
Apr 21, 202510.9811.1110.6710.7610.76-3.32%5,335,089
Apr 17, 202510.9311.2310.8611.1311.131.09%5,521,383
Apr 16, 202511.1611.3610.9211.0111.01-1.70%4,519,750
Apr 15, 202511.5011.5611.1611.2011.20-1.06%5,049,676
Apr 14, 202511.5711.6511.1511.3211.32-0.44%5,130,273
Apr 11, 202511.3511.4610.9411.3711.37-0.70%6,652,383
Apr 10, 202511.5711.9010.9511.4511.45-3.54%10,900,858
Apr 9, 20259.8112.059.8111.8711.8718.46%13,751,985
Apr 8, 202511.1611.229.7610.0210.02-7.65%10,438,858
Apr 7, 202510.8211.5810.5610.8510.85-4.66%11,512,000
Apr 4, 202510.9111.6110.7711.3811.38-0.26%14,094,029
Apr 3, 202511.9012.1711.0311.4111.41-13.50%15,176,914
Apr 2, 202512.7313.3012.7213.1913.192.49%6,339,520
Apr 1, 202512.8013.0512.7012.8712.872.47%7,150,730
Mar 31, 202512.5112.8212.4812.5612.56-1.95%6,540,913
Mar 28, 202513.1413.1412.6912.8112.81-2.81%6,443,319
Mar 27, 202513.2013.4113.0413.1813.18-0.68%6,656,052
Mar 26, 202513.5013.6413.1213.2713.27-2.28%5,828,087
Mar 25, 202513.9213.9513.5613.5813.58-2.58%5,146,530
Mar 24, 202513.4113.9413.4013.9413.945.29%6,405,774
Mar 21, 202513.1213.4413.1113.2413.24-0.97%5,727,738
Mar 20, 202513.4613.7413.3713.3713.37-1.98%4,714,337
Mar 19, 202513.6013.7713.4113.6413.640.59%5,316,846
Mar 18, 202513.9314.0613.5513.5613.56-1.81%5,332,367
Mar 17, 202513.2613.9313.2213.8113.815.58%8,057,026