Skip to main content
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
16.24
+0.39 (2.46%)
At close: Dec 20, 2024, 4:00 PM
16.26
+0.02 (0.12%)
After-hours: Dec 20, 2024, 6:39 PM EST

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.7216.6315.7116.2416.242.46%9,239,051
Dec 19, 202416.0616.1915.7615.8515.85-5,197,270
Dec 18, 202416.7716.8315.8015.8515.85-5.26%6,160,100
Dec 17, 202416.8117.1616.4616.7316.730.06%8,817,200
Dec 16, 202416.7417.2316.6516.7216.720.97%8,444,800
Dec 13, 202416.1916.6816.1816.5616.561.53%7,830,541
Dec 12, 202416.4116.8416.2116.3116.14-1.63%9,700,600
Dec 11, 202414.9016.7114.6316.5816.40-0.84%28,762,147
Dec 10, 202416.7517.0116.4516.7216.54-8,297,300
Dec 9, 202417.1217.2916.6216.7216.541.77%8,873,001
Dec 6, 202416.6416.6916.2116.4316.26-0.12%3,320,200
Dec 5, 202416.7516.7916.3616.4516.27-1.73%3,605,500
Dec 4, 202416.5916.7516.3916.7416.561.58%3,918,500
Dec 3, 202416.9416.9416.4216.4816.30-2.66%4,913,013
Dec 2, 202416.3616.9716.3316.9316.754.25%7,005,400
Nov 29, 202416.0016.3615.9816.2416.071.75%3,101,600
Nov 27, 202416.0516.1815.8815.9615.790.44%4,363,718
Nov 26, 202415.8816.1815.6815.8915.72-0.31%8,097,600
Nov 25, 202416.1116.1115.4715.9415.77-2.21%16,890,300
Nov 22, 202415.3116.3615.3116.3016.138.16%10,894,900
Nov 21, 202414.6315.0814.5115.0714.913.50%4,825,000
Nov 20, 202415.0015.1914.5214.5614.40-3.83%7,084,000
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, 202415.2715.6615.0715.5715.403.32%5,108,000
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, 202416.2216.3715.6415.6715.50-4.74%5,487,400
Nov 7, 202416.1016.6415.8916.4516.272.24%6,146,900
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%3,936,400
Oct 29, 202415.4615.8315.4615.5715.400.39%6,292,504
Oct 28, 202415.4415.6915.4215.5115.340.78%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%3,468,500
Oct 22, 202415.8915.9315.4915.7015.53-2.00%3,788,803
Oct 21, 202416.1816.3615.9516.0215.85-0.99%3,521,500
Oct 18, 202416.3216.4716.0716.1816.01-0.68%3,893,829
Oct 17, 202416.3116.5916.1216.2916.120.18%4,911,300
Oct 16, 202415.7516.2915.7116.2616.093.96%5,596,000
Oct 15, 202415.3116.0415.3115.6415.471.69%5,436,323
Oct 14, 202415.7415.7415.3515.3815.22-2.53%4,669,647
Oct 11, 202415.4615.8715.4115.7815.612.20%3,717,408
Oct 10, 202415.3615.5515.1915.4415.28-0.06%3,175,400
Oct 9, 202415.2115.5015.1615.4515.291.51%2,831,200
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, 202415.6415.9015.5615.8015.632.80%5,017,084
Oct 3, 202415.1715.4415.0515.3715.210.13%4,409,000
Oct 2, 202415.3615.6415.2215.3515.19-0.45%4,594,700
Oct 1, 202415.6115.6415.0815.4215.26-1.72%5,419,026
Sep 30, 202415.2915.7515.2915.6915.522.89%5,540,511
Sep 27, 202415.3115.3815.1815.2515.090.26%2,806,500
Sep 26, 202414.9815.2114.9215.2115.052.36%4,023,200
Sep 25, 202415.0515.1614.8014.8614.70-1.39%3,654,400
Sep 24, 202415.3215.3715.0215.0714.91-0.53%5,526,400
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%5,345,400
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, 202414.9915.1414.9414.9514.79-0.33%3,693,100
Sep 13, 202414.8015.2214.7615.0014.842.11%6,098,200
Sep 12, 202414.6414.7214.3414.6914.360.48%3,822,319
Sep 11, 202414.3714.6514.0614.6214.292.17%4,494,000
Sep 10, 202414.5014.5514.2014.3113.99-1.38%4,464,749
Sep 9, 202414.6014.8114.4914.5114.19-0.68%6,221,400
Sep 6, 202414.8614.9514.5014.6114.28-1.75%4,870,513
Sep 5, 202415.3415.4014.8614.8714.54-2.81%6,463,629
Sep 4, 202415.5015.6715.1415.3014.96-1.23%5,359,103
Sep 3, 202415.4115.8315.3815.4915.14-0.51%6,306,405
Aug 30, 202415.7715.8715.4615.5715.22-5,960,924
Aug 29, 202415.4515.8015.3115.5715.221.24%5,777,800
Aug 28, 202415.4315.5815.2215.3815.040.13%5,764,330
Aug 27, 202415.6615.7215.3315.3615.02-2.54%5,668,000
Aug 26, 202415.9316.0315.7415.7615.41-1.25%5,510,018
Aug 23, 202415.3616.0415.2715.9615.605.21%9,980,921
Aug 22, 202415.5115.6415.1115.1714.83-1.81%11,779,141
Aug 21, 202415.9115.9915.2515.4515.10-12.91%34,994,422
Aug 20, 202417.7817.9717.6417.7417.34-0.45%7,277,127
Aug 19, 202417.7018.0017.6817.8217.420.68%5,142,100
Aug 16, 202416.9417.7716.9317.7017.304.24%5,959,100
Aug 15, 202416.6517.0216.5716.9816.605.60%6,937,605
Aug 14, 202416.1616.1615.9016.0815.720.25%2,830,700
Aug 13, 202415.7116.1515.5116.0415.681.45%4,136,425
Aug 12, 202415.6816.1015.5915.8115.461.48%3,614,400
Aug 9, 202415.7015.7115.3715.5815.23-1.14%3,892,283
Aug 8, 202415.2915.7915.2815.7615.413.55%3,876,709
Aug 7, 202415.8115.8415.0215.2214.88-1.87%4,270,620
Aug 6, 202415.3015.7015.0815.5115.162.17%6,144,400
Aug 5, 202414.9015.2614.5915.1814.84-4.71%8,417,900
Aug 2, 202416.4216.4215.6715.9315.57-5.07%5,438,400
Aug 1, 202417.3917.4416.5716.7816.40-2.89%4,778,645