Skip to main content
logo
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
24.11
-0.61 (-2.47%)
At close: Oct 30, 2026, 4:00 PM EDT
24.00
-0.11 (-0.46%)
After-hours: Oct 30, 2026, 7:52 PM EDT

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.7125.0623.8024.1124.11-2.47%5,564,349
Oct 29, 202624.0124.7623.9924.7224.724.13%5,016,488
Oct 28, 202623.5424.1123.5023.7423.74-0.50%5,860,493
Oct 27, 202623.7323.9623.3523.8623.861.14%4,138,812
Oct 26, 202624.2724.8023.4323.5923.59-2.12%5,046,853
Oct 23, 202623.8424.1823.5124.1024.10-0.29%4,307,429
Oct 22, 202623.3324.2323.3324.1724.173.16%5,460,086
Oct 21, 202623.3723.7923.0223.4323.430.09%4,891,799
Oct 20, 202623.8423.8423.2023.4123.41-0.81%5,633,382
Oct 19, 202623.8824.0623.4523.6023.60-1.67%11,398,544
Oct 16, 202624.6324.7123.8824.0024.00-0.91%8,524,376
Oct 15, 202623.0424.3122.8524.2224.226.79%9,425,269
Oct 14, 202622.4422.8821.7522.6822.68-0.26%7,798,461
Oct 13, 202623.2223.5422.7022.7422.74-1.09%4,627,611
Oct 12, 202622.6323.2022.3322.9922.991.41%5,530,497
Oct 9, 202622.8823.0622.3522.6722.67-0.53%5,433,433
Oct 8, 202622.6723.0222.3922.7922.79-6,030,598
Oct 7, 202622.0223.0621.4522.7922.791.47%11,328,510
Oct 6, 202622.4722.6822.1122.4622.46-0.22%6,315,589
Oct 5, 202622.6922.8722.1022.5122.51-0.97%6,314,815
Oct 2, 202623.0523.0522.6122.7322.73-0.13%4,600,536
Oct 1, 202622.6823.2322.6122.7622.76-0.04%7,483,292
Sep 30, 202623.3423.6322.6522.7722.77-2.15%6,996,112
Sep 29, 202623.0423.4322.8523.2723.271.13%6,569,535
Sep 28, 202622.2223.2022.1323.0123.011.63%6,317,963
Sep 25, 202622.4322.7222.2522.6422.641.48%4,769,529
Sep 24, 202622.4122.5922.1422.3122.310.31%4,912,603
Sep 23, 202622.9523.2222.1822.2422.24-2.37%5,372,301
Sep 22, 202622.5822.8822.3122.7822.782.66%4,525,868
Sep 21, 202622.0222.5621.8122.1922.191.14%5,224,754
Sep 18, 202621.6622.1621.5421.9421.941.39%9,051,315
Sep 17, 202622.0122.2121.5621.6421.64-0.78%4,635,236
Sep 16, 202622.1322.4021.7021.8121.81-1.22%6,266,927
Sep 15, 202622.4022.4921.5722.0822.08-1.38%7,666,070
Sep 14, 202621.7723.1821.7022.5822.392.26%8,940,102
Sep 11, 202620.7122.1220.6322.0821.897.71%10,299,556
Sep 10, 202620.2521.2719.7720.5020.33-4.70%15,146,500
Sep 9, 202622.5022.6721.4721.5121.33-4.19%9,724,940
Sep 8, 202623.2123.3822.3322.4522.26-2.60%6,376,066
Sep 4, 202622.4123.0922.3223.0522.852.58%3,577,699
Sep 3, 202622.5422.7322.1522.4722.280.22%4,489,461
Sep 2, 202622.1022.7722.1022.4222.232.23%6,628,887
Sep 1, 202621.8222.4221.7521.9321.74-0.14%7,237,628
Aug 31, 202621.8922.0821.6621.9621.77-0.23%4,736,357
Aug 28, 202622.7622.9021.9922.0121.82-2.22%4,141,517
Aug 27, 202622.4822.8822.3622.5122.32-1.36%6,669,471
Aug 26, 202622.5822.9622.3722.8222.631.02%5,421,552
Aug 25, 202623.1423.1822.4122.5922.40-2.55%5,816,436
Aug 24, 202623.0023.4823.0023.1822.981.58%4,958,032
Aug 21, 202623.0823.0922.5922.8222.631.06%6,720,225