Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	17.44	17.56	17.30	17.43	-	2.23%	707,672
Mar 13, 2026	17.07	17.43	16.87	17.05	17.05	-0.70%	6,772,423
Mar 12, 2026	17.29	17.43	17.05	17.17	16.98	-1.72%	7,203,703
Mar 11, 2026	18.00	18.25	17.38	17.47	17.28	-2.89%	8,741,765
Mar 10, 2026	17.73	18.87	17.67	17.99	17.79	0.06%	10,789,685
Mar 9, 2026	18.00	18.13	17.05	17.98	17.78	-1.59%	12,335,956
Mar 6, 2026	18.92	18.92	17.96	18.27	18.07	-4.79%	10,216,779
Mar 5, 2026	19.08	19.40	18.86	19.19	18.98	-0.10%	9,245,976
Mar 4, 2026	18.65	19.36	18.41	19.21	19.00	5.09%	10,128,859
Mar 3, 2026	18.34	18.50	17.70	18.28	18.08	-2.82%	8,375,740
Mar 2, 2026	19.47	19.47	18.68	18.81	18.60	-4.90%	9,773,637
Feb 27, 2026	19.96	20.05	19.49	19.78	19.56	-2.80%	8,017,847
Feb 26, 2026	20.37	20.89	20.10	20.35	20.12	0.25%	5,897,868
Feb 25, 2026	20.72	20.82	20.04	20.30	20.07	-2.54%	5,708,855
Feb 24, 2026	20.84	21.25	20.69	20.83	20.60	-2.07%	4,737,072
Feb 23, 2026	22.15	22.15	20.36	21.27	21.03	-5.09%	8,086,972
Feb 20, 2026	21.78	22.83	21.51	22.41	22.16	1.82%	8,589,338
Feb 19, 2026	22.33	22.41	21.62	22.01	21.76	-3.34%	6,478,965
Feb 18, 2026	22.50	23.01	22.02	22.77	22.52	2.38%	8,432,520
Feb 17, 2026	21.74	22.39	21.47	22.24	21.99	2.82%	6,198,150
Feb 13, 2026	21.69	21.81	21.17	21.63	21.39	-0.92%	6,720,763
Feb 12, 2026	22.00	22.71	21.46	21.83	21.59	0.46%	7,170,691
Feb 11, 2026	21.02	21.82	21.00	21.73	21.49	3.53%	6,140,594
Feb 10, 2026	21.38	21.54	20.84	20.99	20.76	-2.24%	4,388,249
Feb 9, 2026	22.36	22.42	21.46	21.47	21.23	-5.42%	6,243,775
Feb 6, 2026	21.62	22.82	21.62	22.70	22.45	5.48%	6,806,725
Feb 5, 2026	21.33	21.77	20.97	21.52	21.28	-0.88%	6,047,526
Feb 4, 2026	21.56	21.92	21.26	21.71	21.47	2.26%	9,356,568
Feb 3, 2026	21.01	21.44	20.58	21.23	20.99	0.19%	6,304,193
Feb 2, 2026	20.30	21.24	20.28	21.19	20.95	5.84%	8,001,366
Jan 30, 2026	20.05	20.37	19.88	20.02	19.80	-	6,018,145
Jan 29, 2026	20.00	20.29	19.80	20.02	19.80	-	7,650,386
Jan 28, 2026	20.50	20.50	19.87	20.02	19.80	-1.77%	6,335,344
Jan 27, 2026	20.40	20.53	20.06	20.38	20.15	0.59%	4,232,015
Jan 26, 2026	20.24	20.44	20.05	20.26	20.03	-0.30%	4,391,248
Jan 23, 2026	20.47	20.62	20.22	20.32	20.09	-1.07%	4,671,104
Jan 22, 2026	21.28	21.41	20.19	20.54	20.31	-3.16%	7,733,358
Jan 21, 2026	21.60	21.73	21.03	21.21	20.97	-0.42%	5,937,481
Jan 20, 2026	21.24	21.40	20.86	21.30	21.06	-2.02%	5,206,913
Jan 16, 2026	21.66	21.82	21.48	21.74	21.50	0.79%	5,445,437
Jan 15, 2026	21.27	21.70	21.14	21.57	21.33	1.79%	5,863,817
Jan 14, 2026	22.02	22.67	21.14	21.19	20.95	-3.68%	9,122,428
Jan 13, 2026	22.05	22.26	21.90	22.00	21.75	0.32%	6,974,903
Jan 12, 2026	22.65	22.68	21.17	21.93	21.69	-5.35%	12,991,177
Jan 9, 2026	23.78	24.02	23.00	23.17	22.91	-2.32%	5,865,794
Jan 8, 2026	22.31	23.92	22.21	23.72	23.46	5.52%	9,680,699
Jan 7, 2026	23.24	23.31	22.45	22.48	22.23	-3.19%	5,507,097
Jan 6, 2026	22.83	23.85	22.83	23.22	22.96	1.62%	7,908,236
Jan 5, 2026	22.66	23.16	22.57	22.85	22.60	0.44%	4,959,914
Jan 2, 2026	22.23	22.81	22.13	22.75	22.50	3.17%	5,230,460