Skip to main content
logo
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
25.13
-0.38 (-1.49%)
At close: Aug 6, 2026, 4:00 PM EDT
25.44
+0.31 (1.23%)
After-hours: Aug 6, 2026, 7:52 PM EDT

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 202625.4525.4524.4924.6824.68-1.98%6,017,800
Jun 12, 202625.1025.6524.8125.3725.181.32%7,707,659
Jun 11, 202623.5925.0523.2525.0424.858.12%10,049,529
Jun 10, 202622.0923.5521.8923.1622.994.42%7,956,166
Jun 9, 202622.5022.6621.6422.1822.01-0.36%5,894,147
Jun 8, 202622.0022.7221.8522.2622.090.45%5,358,404
Jun 5, 202623.2623.4021.9722.1621.99-3.78%7,497,398
Jun 4, 202621.9323.6021.9323.0322.865.64%13,000,211
Jun 3, 202621.9922.9021.2421.8021.640.60%14,196,554
Jun 2, 202621.9922.2921.6621.6721.51-0.60%14,333,915
Jun 1, 202621.8522.0921.5121.8021.640.18%5,083,733
May 29, 202622.1522.2321.7421.7621.60-3.07%5,847,209
May 28, 202621.7022.5821.6822.4522.286.65%8,442,845
May 27, 202621.8521.9320.9821.0520.89-2.86%6,285,993