Macy's, Inc.MNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.27 | $21.70 | $21.14 | $21.57 | 5.01M |
| 1/14/2026 | $22.02 | $22.67 | $21.14 | $21.19 | 9.12M |
| 1/13/2026 | $22.05 | $22.26 | $21.90 | $22.00 | 6.97M |
| 1/12/2026 | $22.65 | $22.68 | $21.17 | $21.93 | 12.99M |
| 1/9/2026 | $23.78 | $24.02 | $23.00 | $23.17 | 5.87M |
| 1/8/2026 | $22.31 | $23.92 | $22.21 | $23.72 | 9.68M |
| 1/7/2026 | $23.24 | $23.31 | $22.45 | $22.48 | 5.51M |
| 1/6/2026 | $22.83 | $23.85 | $22.83 | $23.22 | 7.91M |
| 1/5/2026 | $22.66 | $23.16 | $22.57 | $22.85 | 4.96M |
| 1/2/2026 | $22.23 | $22.81 | $22.13 | $22.75 | 5.23M |
| 12/31/2025 | $22.14 | $22.14 | $21.80 | $22.05 | 3.50M |
| 12/30/2025 | $22.10 | $22.23 | $22.05 | $22.14 | 3.94M |
| 12/29/2025 | $22.16 | $22.30 | $22.05 | $22.10 | 4.23M |
| 12/26/2025 | $22.31 | $22.56 | $22.16 | $22.47 | 3.73M |
| 12/24/2025 | $22.57 | $22.69 | $22.10 | $22.32 | 2.83M |
| 12/23/2025 | $22.94 | $23.01 | $22.39 | $22.58 | 5.56M |
| 12/22/2025 | $23.82 | $23.90 | $22.76 | $22.95 | 5.86M |
| 12/19/2025 | $23.38 | $23.86 | $23.06 | $23.83 | 9.77M |
| 12/18/2025 | $23.47 | $23.78 | $23.31 | $23.36 | 5.60M |
| 12/17/2025 | $23.28 | $23.43 | $22.97 | $23.13 | 4.27M |
| 12/16/2025 | $23.79 | $23.90 | $22.82 | $23.12 | 5.95M |
| 12/15/2025 | $23.99 | $24.16 | $23.70 | $23.84 | 6.98M |
| 12/12/2025 | $24.15 | $24.41 | $23.95 | $24.15 | 7.46M |
| 12/11/2025 | $23.30 | $24.03 | $23.13 | $24.00 | 8.06M |
| 12/10/2025 | $22.43 | $23.56 | $22.21 | $23.26 | 10.86M |
| 12/9/2025 | $22.12 | $22.73 | $22.07 | $22.57 | 5.13M |
| 12/8/2025 | $22.69 | $22.75 | $21.89 | $22.13 | 7.53M |
| 12/5/2025 | $22.50 | $23.21 | $22.48 | $22.85 | 9.60M |
| 12/4/2025 | $22.38 | $22.49 | $21.65 | $22.32 | 12.74M |
| 12/3/2025 | $21.39 | $23.27 | $21.39 | $22.46 | 21.81M |
| 12/2/2025 | $22.69 | $23.15 | $21.47 | $22.71 | 11.35M |
| 12/1/2025 | $22.22 | $22.98 | $22.01 | $22.82 | 9.87M |
| 11/28/2025 | $22.65 | $22.65 | $22.28 | $22.36 | 3.04M |
| 11/26/2025 | $21.70 | $22.93 | $21.66 | $22.43 | 7.07M |
| 11/25/2025 | $20.60 | $22.02 | $20.54 | $21.85 | 8.34M |
| 11/24/2025 | $20.02 | $20.22 | $19.75 | $20.02 | 7.04M |
| 11/21/2025 | $19.26 | $20.36 | $19.20 | $20.12 | 6.87M |
| 11/20/2025 | $19.75 | $19.79 | $19.04 | $19.06 | 5.88M |
| 11/19/2025 | $19.43 | $19.61 | $19.21 | $19.41 | 5.39M |
| 11/18/2025 | $19.03 | $19.68 | $19.00 | $19.51 | 4.79M |
| 11/17/2025 | $19.79 | $19.92 | $19.04 | $19.15 | 5.58M |
| 11/14/2025 | $19.91 | $20.20 | $19.66 | $19.99 | 6.03M |
| 11/13/2025 | $20.58 | $21.03 | $20.04 | $20.07 | 6.56M |
| 11/12/2025 | $20.58 | $20.90 | $20.54 | $20.58 | 3.22M |
| 11/11/2025 | $20.47 | $20.73 | $20.34 | $20.45 | 3.49M |
| 11/10/2025 | $20.56 | $20.87 | $20.48 | $20.57 | 6.16M |
| 11/7/2025 | $20.34 | $20.53 | $20.08 | $20.35 | 5.69M |
| 11/6/2025 | $20.70 | $20.73 | $20.18 | $20.36 | 7.66M |
| 11/5/2025 | $19.45 | $21.25 | $19.41 | $20.75 | 9.86M |
| 11/4/2025 | $19.49 | $19.61 | $19.24 | $19.40 | 6.17M |
| 11/3/2025 | $19.49 | $19.99 | $19.36 | $19.94 | 5.85M |
| 10/31/2025 | $19.66 | $19.76 | $19.27 | $19.49 | 5.68M |
| 10/30/2025 | $19.45 | $19.94 | $19.24 | $19.54 | 6.33M |
| 10/29/2025 | $19.65 | $19.99 | $19.39 | $19.54 | 7.19M |
| 10/28/2025 | $19.30 | $19.70 | $19.13 | $19.70 | 4.93M |
| 10/27/2025 | $19.00 | $19.52 | $18.86 | $19.38 | 6.10M |
| 10/24/2025 | $18.81 | $19.00 | $18.67 | $18.72 | 6.61M |
| 10/23/2025 | $18.58 | $19.08 | $18.52 | $18.64 | 6.50M |
| 10/22/2025 | $18.20 | $18.73 | $18.18 | $18.56 | 6.25M |
| 10/21/2025 | $17.97 | $18.47 | $17.89 | $18.24 | 5.80M |
| 10/20/2025 | $17.90 | $18.01 | $17.72 | $17.98 | 4.39M |