Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
22.60
-0.19 (-0.83%)
Oct 9, 2026, 9:47 AM EDT - Market open
Macy's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.88 | 22.90 | 22.61 | 22.60 | 22.60 | -0.83% | 257,914 |
| Oct 8, 2026 | 22.67 | 23.02 | 22.39 | 22.79 | 22.79 | - | 6,030,598 |
| Oct 7, 2026 | 22.02 | 23.06 | 21.45 | 22.79 | 22.79 | 1.47% | 11,328,510 |
| Oct 6, 2026 | 22.47 | 22.68 | 22.11 | 22.46 | 22.46 | -0.22% | 6,315,589 |
| Oct 5, 2026 | 22.69 | 22.87 | 22.10 | 22.51 | 22.51 | -0.97% | 6,314,815 |
| Oct 2, 2026 | 23.05 | 23.05 | 22.61 | 22.73 | 22.73 | -0.13% | 4,600,536 |
| Oct 1, 2026 | 22.68 | 23.23 | 22.61 | 22.76 | 22.76 | -0.04% | 7,483,292 |
| Sep 30, 2026 | 23.34 | 23.63 | 22.65 | 22.77 | 22.77 | -2.15% | 6,996,112 |
| Sep 29, 2026 | 23.04 | 23.43 | 22.85 | 23.27 | 23.27 | 1.13% | 6,569,535 |
| Sep 28, 2026 | 22.22 | 23.20 | 22.13 | 23.01 | 23.01 | 1.63% | 6,317,963 |
| Sep 25, 2026 | 22.43 | 22.72 | 22.25 | 22.64 | 22.64 | 1.48% | 4,769,529 |
| Sep 24, 2026 | 22.41 | 22.59 | 22.14 | 22.31 | 22.31 | 0.31% | 4,912,603 |
| Sep 23, 2026 | 22.95 | 23.22 | 22.18 | 22.24 | 22.24 | -2.37% | 5,372,301 |
| Sep 22, 2026 | 22.58 | 22.88 | 22.31 | 22.78 | 22.78 | 2.66% | 4,525,868 |
| Sep 21, 2026 | 22.02 | 22.56 | 21.81 | 22.19 | 22.19 | 1.14% | 5,224,754 |
| Sep 18, 2026 | 21.66 | 22.16 | 21.54 | 21.94 | 21.94 | 1.39% | 9,051,315 |
| Sep 17, 2026 | 22.01 | 22.21 | 21.56 | 21.64 | 21.64 | -0.78% | 4,635,236 |
| Sep 16, 2026 | 22.13 | 22.40 | 21.70 | 21.81 | 21.81 | -1.22% | 6,266,927 |
| Sep 15, 2026 | 22.40 | 22.49 | 21.57 | 22.08 | 22.08 | -1.38% | 7,666,070 |
| Sep 14, 2026 | 21.77 | 23.18 | 21.70 | 22.58 | 22.39 | 2.26% | 8,940,102 |
| Sep 11, 2026 | 20.71 | 22.12 | 20.63 | 22.08 | 21.89 | 7.71% | 10,299,556 |
| Sep 10, 2026 | 20.25 | 21.27 | 19.77 | 20.50 | 20.33 | -4.70% | 15,146,500 |
| Sep 9, 2026 | 22.50 | 22.67 | 21.47 | 21.51 | 21.33 | -4.19% | 9,724,940 |
| Sep 8, 2026 | 23.21 | 23.38 | 22.33 | 22.45 | 22.26 | -2.60% | 6,376,066 |
| Sep 4, 2026 | 22.41 | 23.09 | 22.32 | 23.05 | 22.85 | 2.58% | 3,577,699 |
| Sep 3, 2026 | 22.54 | 22.73 | 22.15 | 22.47 | 22.28 | 0.22% | 4,489,461 |
| Sep 2, 2026 | 22.10 | 22.77 | 22.10 | 22.42 | 22.23 | 2.23% | 6,628,887 |
| Sep 1, 2026 | 21.82 | 22.42 | 21.75 | 21.93 | 21.74 | -0.14% | 7,237,628 |
| Aug 31, 2026 | 21.89 | 22.08 | 21.66 | 21.96 | 21.77 | -0.23% | 4,736,357 |
| Aug 28, 2026 | 22.76 | 22.90 | 21.99 | 22.01 | 21.82 | -2.22% | 4,141,517 |
| Aug 27, 2026 | 22.48 | 22.88 | 22.36 | 22.51 | 22.32 | -1.36% | 6,669,471 |
| Aug 26, 2026 | 22.58 | 22.96 | 22.37 | 22.82 | 22.63 | 1.02% | 5,421,552 |
| Aug 25, 2026 | 23.14 | 23.18 | 22.41 | 22.59 | 22.40 | -2.55% | 5,816,436 |
| Aug 24, 2026 | 23.00 | 23.48 | 23.00 | 23.18 | 22.98 | 1.58% | 4,958,032 |
| Aug 21, 2026 | 23.08 | 23.09 | 22.59 | 22.82 | 22.63 | 1.06% | 6,720,225 |
| Aug 20, 2026 | 23.16 | 23.25 | 22.57 | 22.58 | 22.39 | -3.50% | 5,405,624 |
| Aug 19, 2026 | 23.33 | 23.91 | 23.15 | 23.40 | 23.20 | 0.73% | 4,996,359 |
| Aug 18, 2026 | 23.55 | 23.66 | 23.12 | 23.23 | 23.03 | 0.04% | 4,989,509 |
| Aug 17, 2026 | 23.41 | 23.61 | 23.06 | 23.22 | 23.02 | -0.81% | 4,775,111 |
| Aug 14, 2026 | 23.63 | 23.91 | 23.31 | 23.41 | 23.21 | -1.80% | 5,142,102 |
| Aug 13, 2026 | 24.04 | 24.05 | 23.15 | 23.84 | 23.64 | 0.21% | 5,632,586 |
| Aug 12, 2026 | 24.20 | 24.43 | 23.68 | 23.79 | 23.59 | -2.98% | 4,555,072 |
| Aug 11, 2026 | 24.80 | 24.80 | 24.25 | 24.52 | 24.31 | -1.53% | 3,934,874 |
| Aug 10, 2026 | 25.27 | 25.73 | 24.88 | 24.90 | 24.69 | -1.97% | 4,400,909 |
| Aug 7, 2026 | 25.38 | 25.63 | 24.57 | 25.40 | 25.18 | 1.07% | 3,736,954 |
| Aug 6, 2026 | 25.77 | 26.00 | 25.10 | 25.13 | 24.92 | -1.49% | 3,040,477 |
| Aug 5, 2026 | 26.10 | 26.40 | 25.43 | 25.51 | 25.29 | -2.67% | 3,630,896 |
| Aug 4, 2026 | 26.01 | 26.59 | 25.69 | 26.21 | 25.99 | 1.00% | 5,537,088 |
| Aug 3, 2026 | 25.15 | 26.15 | 25.15 | 25.95 | 25.73 | 4.55% | 4,940,329 |
| Jul 31, 2026 | 24.95 | 25.05 | 24.47 | 24.82 | 24.61 | -0.44% | 5,839,119 |