NYSE : M
Macy's, Inc. — Price history
Consumer Discretionary · Department Stores · United States
Last price 24.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Macy's, Inc. (M) closed at 24.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.71 | 25.06 | 23.8 | 24.11 | 5,564,391 | -2.47% |
| 2026-10-29 | 24.01 | 24.755 | 23.99 | 24.72 | 5,016,488 | +4.13% |
| 2026-10-28 | 23.54 | 24.11 | 23.495 | 23.74 | 5,860,493 | -0.50% |
| 2026-10-27 | 23.73 | 23.96 | 23.35 | 23.86 | 4,138,811 | +1.14% |
| 2026-10-26 | 24.27 | 24.8 | 23.43 | 23.59 | 5,046,853 | -2.12% |
| 2026-10-23 | 23.84 | 24.18 | 23.51 | 24.1 | 4,307,429 | -0.29% |
| 2026-10-22 | 23.33 | 24.225 | 23.33 | 24.17 | 5,460,086 | +3.16% |
| 2026-10-21 | 23.37 | 23.785 | 23.02 | 23.43 | 4,891,799 | +0.09% |
| 2026-10-20 | 23.84 | 23.84 | 23.2 | 23.41 | 5,633,382 | -0.81% |
| 2026-10-19 | 23.88 | 24.06 | 23.445 | 23.6 | 11,398,544 | -1.67% |
| 2026-10-16 | 24.63 | 24.71 | 23.875 | 24 | 8,524,376 | -0.91% |
| 2026-10-15 | 23.04 | 24.31 | 22.85 | 24.22 | 9,425,269 | +6.79% |
| 2026-10-14 | 22.44 | 22.88 | 21.745 | 22.68 | 7,798,461 | -0.26% |
| 2026-10-13 | 23.22 | 23.54 | 22.7 | 22.74 | 4,627,611 | -1.09% |
| 2026-10-12 | 22.63 | 23.2 | 22.33 | 22.99 | 5,530,497 | +1.41% |
| 2026-10-09 | 22.88 | 23.06 | 22.35 | 22.67 | 5,433,433 | -0.53% |
| 2026-10-08 | 22.67 | 23.015 | 22.385 | 22.79 | 6,030,598 | +0.00% |
| 2026-10-07 | 22.02 | 23.06 | 21.45 | 22.79 | 11,328,510 | +1.47% |
| 2026-10-06 | 22.47 | 22.675 | 22.105 | 22.46 | 6,315,589 | -0.22% |
| 2026-10-05 | 22.69 | 22.87 | 22.102 | 22.51 | 6,314,815 | -0.97% |
| 2026-10-02 | 23.05 | 23.05 | 22.605 | 22.73 | 4,600,536 | -0.13% |
| 2026-10-01 | 22.68 | 23.225 | 22.61 | 22.76 | 7,483,292 | -0.04% |
| 2026-09-30 | 23.34 | 23.63 | 22.645 | 22.77 | 6,996,112 | -2.15% |
| 2026-09-29 | 23.04 | 23.43 | 22.85 | 23.27 | 6,569,535 | +1.13% |
| 2026-09-28 | 22.22 | 23.2 | 22.13 | 23.01 | 6,317,963 | +1.63% |
| 2026-09-25 | 22.43 | 22.715 | 22.25 | 22.64 | 4,769,529 | +1.48% |
| 2026-09-24 | 22.41 | 22.585 | 22.135 | 22.31 | 4,912,603 | +0.31% |
| 2026-09-23 | 22.95 | 23.22 | 22.175 | 22.24 | 5,372,301 | -2.37% |
| 2026-09-22 | 22.58 | 22.875 | 22.31 | 22.78 | 4,525,868 | +2.66% |
| 2026-09-21 | 22.02 | 22.555 | 21.81 | 22.19 | 5,224,754 | +1.14% |
| 2026-09-18 | 21.66 | 22.16 | 21.54 | 21.94 | 9,051,315 | +1.39% |
| 2026-09-17 | 22.01 | 22.21 | 21.56 | 21.64 | 4,635,236 | -0.78% |
| 2026-09-16 | 22.13 | 22.4 | 21.7 | 21.81 | 6,266,927 | -1.22% |
| 2026-09-15 | 22.4 | 22.49 | 21.574 | 22.08 | 7,666,070 | -1.38% |
| 2026-09-14 | 21.77 | 23.175 | 21.7 | 22.58 | 8,940,102 | +2.26% |
| 2026-09-11 | 20.71 | 22.115 | 20.63 | 22.08 | 10,299,556 | +7.71% |
| 2026-09-10 | 20.25 | 21.27 | 19.77 | 20.5 | 15,146,500 | -4.70% |
| 2026-09-09 | 22.5 | 22.665 | 21.465 | 21.51 | 9,724,940 | -4.19% |
| 2026-09-08 | 23.21 | 23.375 | 22.33 | 22.45 | 6,376,066 | -2.60% |
| 2026-09-04 | 22.41 | 23.085 | 22.32 | 23.05 | 3,577,699 | +2.58% |
| 2026-09-03 | 22.54 | 22.73 | 22.15 | 22.47 | 4,489,461 | +0.22% |
| 2026-09-02 | 22.1 | 22.77 | 22.1 | 22.42 | 6,628,887 | +2.23% |
| 2026-09-01 | 21.82 | 22.42 | 21.745 | 21.93 | 7,237,628 | -0.14% |
| 2026-08-31 | 21.89 | 22.075 | 21.66 | 21.96 | 4,736,357 | -0.23% |
| 2026-08-28 | 22.76 | 22.9 | 21.99 | 22.01 | 4,141,517 | -2.22% |
| 2026-08-27 | 22.48 | 22.88 | 22.36 | 22.51 | 6,669,471 | -1.36% |
| 2026-08-26 | 22.58 | 22.96 | 22.37 | 22.82 | 5,421,552 | +1.02% |
| 2026-08-25 | 23.14 | 23.18 | 22.405 | 22.59 | 5,816,436 | -2.55% |
| 2026-08-24 | 23 | 23.48 | 23 | 23.18 | 4,958,032 | +1.58% |
| 2026-08-21 | 23.08 | 23.09 | 22.585 | 22.82 | 6,720,225 | +1.06% |
| 2026-08-20 | 23.16 | 23.25 | 22.57 | 22.58 | 5,405,624 | -3.50% |
| 2026-08-19 | 23.33 | 23.905 | 23.15 | 23.4 | 4,996,359 | +0.73% |
| 2026-08-18 | 23.55 | 23.66 | 23.12 | 23.23 | 4,989,509 | +0.04% |
| 2026-08-17 | 23.41 | 23.612 | 23.06 | 23.22 | 4,775,111 | -0.81% |
| 2026-08-14 | 23.63 | 23.91 | 23.305 | 23.41 | 5,142,102 | -1.80% |
| 2026-08-13 | 24.04 | 24.05 | 23.15 | 23.84 | 5,632,586 | +0.21% |
| 2026-08-12 | 24.2 | 24.43 | 23.675 | 23.79 | 4,555,072 | -2.98% |
| 2026-08-11 | 24.8 | 24.8 | 24.25 | 24.52 | 3,934,874 | -1.53% |
| 2026-08-10 | 25.27 | 25.73 | 24.88 | 24.9 | 4,400,909 | -1.97% |
| 2026-08-07 | 25.38 | 25.625 | 24.57 | 25.4 | 3,736,954 | +1.07% |
| 2026-08-06 | 25.77 | 26 | 25.095 | 25.13 | 3,040,477 | -1.49% |
| 2026-08-05 | 26.1 | 26.4 | 25.43 | 25.51 | 3,630,896 | -2.67% |
| 2026-08-04 | 26.01 | 26.585 | 25.69 | 26.21 | 5,537,088 | +1.00% |
| 2026-08-03 | 25.15 | 26.145 | 25.15 | 25.95 | 4,940,329 | +4.55% |
| 2026-07-31 | 24.95 | 25.05 | 24.47 | 24.82 | 5,839,119 | -0.44% |
| 2026-07-30 | 24.6 | 25.015 | 24.25 | 24.93 | 5,070,842 | +0.69% |
| 2026-07-29 | 24.64 | 25.03 | 24.03 | 24.76 | 6,046,682 | -1.55% |
| 2026-07-28 | 24.97 | 25.52 | 24.77 | 25.15 | 5,175,427 | +0.76% |
| 2026-07-27 | 23.81 | 25.01 | 23.72 | 24.96 | 5,366,939 | +6.76% |
| 2026-07-24 | 23.24 | 23.46 | 22.851 | 23.38 | 3,979,091 | +0.21% |
| 2026-07-23 | 24 | 24.01 | 23.12 | 23.33 | 4,932,492 | -4.11% |
| 2026-07-22 | 23.9 | 24.605 | 23.81 | 24.33 | 4,297,298 | +2.23% |
| 2026-07-21 | 23.44 | 23.8 | 23.22 | 23.8 | 3,435,083 | +2.10% |
| 2026-07-20 | 23.7 | 23.85 | 23.035 | 23.31 | 5,070,971 | -1.56% |
| 2026-07-17 | 24.04 | 25.065 | 23.57 | 23.68 | 5,597,392 | -1.82% |
| 2026-07-16 | 23.68 | 24.3 | 23.58 | 24.12 | 4,443,176 | +1.52% |
| 2026-07-15 | 22.88 | 24.15 | 22.76 | 23.76 | 4,278,141 | +2.37% |
| 2026-07-14 | 22.89 | 23.24 | 22.325 | 23.21 | 5,159,769 | +1.89% |
| 2026-07-13 | 22.87 | 23.44 | 22.675 | 22.78 | 4,492,182 | +0.62% |
| 2026-07-10 | 22.81 | 22.91 | 22.32 | 22.64 | 4,644,252 | -0.18% |
| 2026-07-09 | 22.75 | 22.915 | 22.575 | 22.68 | 3,329,770 | -0.09% |
| 2026-07-08 | 23.02 | 23.04 | 22.355 | 22.7 | 5,438,995 | -1.86% |
| 2026-07-07 | 24.09 | 24.09 | 23.13 | 23.13 | 5,239,795 | -2.32% |
| 2026-07-06 | 23.44 | 24.05 | 23.3 | 23.68 | 3,632,070 | +1.85% |
| 2026-07-02 | 23.64 | 23.64 | 22.895 | 23.25 | 5,173,396 | -0.77% |
| 2026-07-01 | 23.31 | 23.675 | 23.02 | 23.43 | 4,069,343 | -0.51% |
| 2026-06-30 | 24.23 | 24.23 | 23.1 | 23.55 | 6,591,716 | -3.72% |
| 2026-06-29 | 25.32 | 25.9 | 24.195 | 24.46 | 7,317,008 | -5.78% |
| 2026-06-26 | 25.53 | 26.1 | 25.53 | 25.96 | 6,384,466 | +1.01% |
| 2026-06-25 | 25.49 | 26 | 25.385 | 25.7 | 6,236,520 | +1.42% |
| 2026-06-24 | 24.26 | 25.45 | 24.06 | 25.34 | 6,850,840 | +5.80% |
| 2026-06-23 | 24.21 | 24.22 | 23.51 | 23.95 | 6,380,753 | -2.88% |
| 2026-06-22 | 24.5 | 25.565 | 24.33 | 24.66 | 6,502,594 | +2.15% |
| 2026-06-18 | 24.34 | 24.74 | 24.025 | 24.14 | 7,511,344 | +1.05% |
| 2026-06-17 | 24.82 | 24.875 | 23.88 | 23.89 | 7,495,204 | -4.21% |
| 2026-06-16 | 25.07 | 25.58 | 24.8 | 24.94 | 7,269,437 | +1.05% |
| 2026-06-15 | 25.45 | 25.45 | 24.49 | 24.68 | 6,024,276 | -1.98% |
| 2026-06-12 | 25.1 | 25.648 | 24.805 | 25.37 | 7,707,659 | +1.32% |
| 2026-06-11 | 23.59 | 25.05 | 23.245 | 25.04 | 10,049,529 | +8.12% |
| 2026-06-10 | 22.09 | 23.55 | 21.89 | 23.16 | 7,956,166 | +4.42% |
| 2026-06-09 | 22.5 | 22.66 | 21.64 | 22.18 | 5,894,147 | -0.36% |
| 2026-06-08 | 22 | 22.715 | 21.845 | 22.26 | 5,358,404 | +0.45% |
| 2026-06-05 | 23.26 | 23.395 | 21.965 | 22.16 | 7,497,398 | -3.78% |
| 2026-06-04 | 21.93 | 23.595 | 21.93 | 23.03 | 13,000,211 | +5.64% |
| 2026-06-03 | 21.99 | 22.9 | 21.24 | 21.8 | 14,196,554 | +0.60% |
| 2026-06-02 | 21.99 | 22.285 | 21.655 | 21.67 | 14,333,915 | -0.60% |
| 2026-06-01 | 21.85 | 22.09 | 21.51 | 21.8 | 5,083,733 | +0.18% |
| 2026-05-29 | 22.15 | 22.23 | 21.735 | 21.76 | 5,847,209 | -3.07% |
| 2026-05-28 | 21.7 | 22.58 | 21.68 | 22.45 | 8,442,845 | +6.65% |
| 2026-05-27 | 21.85 | 21.93 | 20.98 | 21.05 | 6,285,993 | -2.86% |
| 2026-05-26 | 20.96 | 21.685 | 20.96 | 21.67 | 5,320,233 | +4.89% |
| 2026-05-22 | 20.78 | 20.81 | 20.44 | 20.66 | 4,136,399 | +0.19% |
| 2026-05-21 | 19.78 | 20.7 | 19.61 | 20.62 | 5,527,553 | +3.10% |
| 2026-05-20 | 19.14 | 20 | 18.771 | 20 | 6,091,748 | +4.99% |
| 2026-05-19 | 18.5 | 19.15 | 18.36 | 19.05 | 6,462,942 | +2.86% |
| 2026-05-18 | 18.98 | 19.135 | 18.4 | 18.52 | 10,714,561 | +0.60% |
| 2026-05-15 | 18.25 | 18.41 | 17.925 | 18.41 | 6,892,315 | +0.55% |
| 2026-05-14 | 18.8 | 19 | 18.245 | 18.31 | 5,599,166 | -0.65% |
| 2026-05-13 | 18.35 | 18.47 | 17.985 | 18.43 | 5,229,363 | -0.49% |
| 2026-05-12 | 18.57 | 18.64 | 18.065 | 18.52 | 5,443,601 | -0.91% |