Skip to main content
logo
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
22.82
+0.23 (1.02%)
At close: Aug 26, 2026, 4:00 PM EDT
22.80
-0.02 (-0.09%)
After-hours: Aug 26, 2026, 7:54 PM EDT

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202622.5822.9622.3722.8222.821.02%5,416,224
Aug 25, 202623.1423.1822.4122.5922.59-2.55%5,812,947
Aug 24, 202623.0023.4823.0023.1823.181.58%4,888,444
Aug 21, 202623.0823.0922.5922.8222.821.06%6,604,757
Aug 20, 202623.1623.2522.5722.5822.58-3.50%5,363,974
Aug 19, 202623.3323.9123.1523.4023.400.73%4,952,081
Aug 18, 202623.5523.6623.1223.2323.230.04%4,987,101
Aug 17, 202623.4123.6123.0623.2223.22-0.81%4,773,288
Aug 14, 202623.6323.9123.3123.4123.41-1.80%4,999,558
Aug 13, 202624.0424.0523.1523.8423.840.21%5,157,915
Aug 12, 202624.2024.4323.6823.7923.79-2.98%4,543,206
Aug 11, 202624.8024.8024.2524.5224.52-1.53%3,686,179
Aug 10, 202625.2725.7324.8824.9024.90-1.97%4,329,032
Aug 7, 202625.3825.6324.5725.4025.401.07%2,910,134
Aug 6, 202625.7726.0025.1025.1325.13-1.49%3,038,634
Aug 5, 202626.1026.4025.4325.5125.51-2.67%3,630,168
Aug 4, 202626.0126.5925.6926.2126.211.00%5,530,596
Aug 3, 202625.1526.1525.1525.9525.954.55%4,921,200
Jul 31, 202624.9525.0524.4724.8224.82-0.44%5,838,296
Jul 30, 202624.6025.0224.2524.9324.930.69%5,070,021
Jul 29, 202624.6425.0324.0324.7624.76-1.55%6,043,288
Jul 28, 202624.9725.5224.7725.1525.150.76%5,175,077
Jul 27, 202623.8125.0123.7224.9624.966.76%5,365,719
Jul 24, 202623.2423.4622.8523.3823.380.21%3,975,358
Jul 23, 202624.0024.0123.1223.3323.33-4.11%4,931,658
Jul 22, 202623.9024.6123.8124.3324.332.23%4,287,224
Jul 21, 202623.4423.8023.2223.8023.802.10%3,434,369
Jul 20, 202623.7023.8523.0423.3123.31-1.56%5,069,977
Jul 17, 202624.0425.0723.5723.6823.68-1.82%5,456,838
Jul 16, 202623.6824.3023.5824.1224.121.52%4,440,077
Jul 15, 202622.8824.1522.7623.7623.762.37%4,271,515
Jul 14, 202622.8923.2422.3323.2123.211.89%5,152,482
Jul 13, 202622.8723.4422.6822.7822.780.62%4,491,944
Jul 10, 202622.8122.9122.3222.6422.64-0.18%4,641,139
Jul 9, 202622.7522.9222.5822.6822.68-0.09%3,323,653
Jul 8, 202623.0223.0422.3622.7022.70-1.86%5,394,926
Jul 7, 202624.0924.0923.1323.1323.13-2.32%5,238,214
Jul 6, 202623.4424.0523.3023.6823.681.85%3,599,630
Jul 2, 202623.6423.6422.9023.2523.25-0.77%5,167,437
Jul 1, 202623.3123.6823.0223.4323.43-0.51%4,069,122
Jun 30, 202624.2324.2323.1023.5523.55-3.72%6,582,132
Jun 29, 202625.3225.9024.2024.4624.46-5.78%7,305,262
Jun 26, 202625.5326.1025.5325.9625.961.01%6,297,516
Jun 25, 202625.4926.0025.3925.7025.701.42%6,234,308
Jun 24, 202624.2625.4524.0625.3425.345.80%6,835,110
Jun 23, 202624.2124.2223.5123.9523.95-2.88%6,379,358
Jun 22, 202624.5025.5724.3324.6624.662.15%6,500,475
Jun 18, 202624.3424.7424.0324.1424.141.05%7,479,296
Jun 17, 202624.8224.8823.8823.8923.89-4.21%7,416,482
Jun 16, 202625.0725.5824.8024.9424.941.05%7,248,716