Skip to content

Subscriptions are live.

Plans
Logo
Start Free

M Historical Prices

Macy's Inc. · daily open, high, low, close & volume

Trading days
249
Period high
26.59
Period low
16.69
Period change
+26.51%
DateOpenHighLowCloseChangeVolume
Oct 29, 202624.0124.7523.9924.72+4.13%5,016,489
Oct 28, 202623.5424.1123.5023.74-0.50%5,860,494
Oct 27, 202623.7323.9623.3523.86+1.14%4,138,813
Oct 26, 202624.2724.8023.4323.59-2.12%5,046,854
Oct 23, 202623.8424.1823.5124.10-0.29%4,307,430
Oct 22, 202623.3324.2323.3324.17+3.16%5,460,102
Oct 21, 202623.3723.7923.0223.43+0.09%4,891,799
Oct 20, 202623.8423.8423.2023.41-0.81%5,633,382
Oct 19, 202623.8824.0623.4523.60-1.67%11,398,545
Oct 16, 202624.6324.7123.8824.00-0.91%8,524,874
Oct 15, 202623.0424.3122.8524.22+6.79%9,429,934
Oct 14, 202622.4422.8821.7522.68-0.26%7,799,813
Oct 13, 202623.2223.5422.7022.74-1.09%4,634,907
Oct 12, 202622.6323.2022.3322.99+1.41%5,531,156
Oct 9, 202622.8823.0622.3522.67-0.53%5,433,496
Oct 8, 202622.6723.0222.3922.79+0.00%6,030,026
Oct 7, 202622.0223.0621.4522.79+1.47%11,329,962
Oct 6, 202622.4722.6822.1122.46-0.22%6,365,171
Oct 5, 202622.6922.8722.1022.51-0.97%7,077,768
Oct 2, 202623.0523.0522.6122.73-0.13%4,610,659
Oct 1, 202622.6823.2322.6122.76-0.04%7,488,764
Sep 30, 202623.3423.6322.6422.77-2.15%7,179,676
Sep 29, 202623.0423.4322.8523.27+1.13%6,608,854
Sep 28, 202622.2223.2022.1323.01+1.63%6,488,026
Sep 25, 202622.4322.7122.2522.64+1.48%4,776,982
Sep 24, 202622.4122.5922.1422.31+0.31%4,962,622
Sep 23, 202622.9523.2222.1822.24-2.37%5,475,792
Sep 22, 202622.5822.8822.3122.78+2.66%4,586,922
Sep 21, 202622.0222.5521.8122.19+1.14%5,882,862
Sep 18, 202621.6622.1621.5421.94+1.39%9,126,521
Sep 17, 202622.0122.2121.5621.64-0.78%5,083,570
Sep 16, 202622.1322.4021.7021.81-1.22%6,534,943
Sep 15, 202622.4022.4921.5722.08-2.21%7,667,145
Sep 14, 202621.7723.1821.7022.58+2.26%8,930,634
Sep 11, 202620.7122.1120.6322.08+2.65%10,299,365
Sep 9, 202622.5022.6621.4621.51-4.19%9,724,942
Sep 8, 202623.2123.3822.3322.45-2.60%6,374,604
Sep 4, 202622.4123.0922.3223.05+2.58%3,577,700
Sep 3, 202622.5422.7322.1522.47+0.22%4,489,464
Sep 2, 202622.1022.7722.1022.42+2.09%6,628,888
Aug 31, 202621.8922.0721.6621.96-0.23%4,736,373
Aug 28, 202622.7622.9021.9922.01-2.22%4,141,518
Aug 27, 202622.4822.8822.3622.51-1.36%6,669,472
Aug 26, 202622.5822.9622.3722.82+1.02%5,421,553
Aug 25, 202623.1423.1822.4122.59-2.55%5,816,437
Aug 24, 202623.0023.4823.0023.18+1.58%4,958,034
Aug 21, 202623.0823.0922.5922.82+1.06%6,720,227
Aug 20, 202623.1623.2522.5722.58-3.50%5,405,625
Aug 19, 202623.3323.9123.1523.40+0.73%4,996,360
Aug 18, 202623.5523.6623.1223.23+0.04%4,989,511
Aug 17, 202623.4123.6123.0623.22-0.81%4,775,112
Aug 14, 202623.6323.9123.3023.41-1.80%5,142,104
Aug 13, 202624.0424.0523.1523.84+0.21%5,632,588
Aug 12, 202624.2024.4323.6823.79-2.98%4,558,088
Aug 11, 202624.8024.8024.2524.52-1.53%3,934,876
Aug 10, 202625.2725.7324.8824.90-1.97%4,400,907
Aug 7, 202625.3825.6324.5725.40+1.07%3,736,955
Aug 6, 202625.7726.0025.0925.13-1.49%3,040,478
Aug 5, 202626.1026.4025.4325.51-2.67%3,625,497
Aug 4, 202626.0126.5925.6926.21+1.00%5,537,091
Aug 3, 202625.1526.1425.1525.95+4.55%4,940,330
Jul 31, 202624.9525.0524.4724.82-0.44%5,839,120
Jul 30, 202624.6025.0224.2524.93+0.69%5,070,843
Jul 29, 202624.6425.0324.0324.76-1.55%6,045,647
Jul 28, 202624.9725.5224.7725.15+0.76%5,167,247
Jul 27, 202623.8125.0123.7224.96+6.76%5,366,940
Jul 24, 202623.2423.4622.8523.38+0.21%3,979,092
Jul 23, 202624.0024.0123.1223.33-4.11%4,930,184
Jul 22, 202623.9024.6123.8124.33+2.23%4,297,300
Jul 21, 202623.4423.8023.2223.80+2.10%3,435,084
Jul 20, 202623.7023.8523.0423.31-1.56%5,070,973
Jul 17, 202624.0425.0723.5723.68-1.82%5,597,393
Jul 16, 202623.6824.3023.5824.12+1.52%4,443,073
Jul 15, 202622.8824.1522.7623.76+2.37%4,278,143
Jul 14, 202622.8923.2422.3223.21+1.89%5,159,735
Jul 13, 202622.8723.4422.6822.78+0.62%4,492,183
Jul 10, 202622.8122.9122.3222.64-0.18%4,644,253
Jul 9, 202622.7522.9122.5722.68-0.09%3,329,771
Jul 8, 202623.0223.0422.3622.70-1.86%5,438,996
Jul 7, 202624.0924.0923.1323.13-2.32%5,239,796
Jul 6, 202623.4424.0523.3023.68+1.85%3,632,071
Jul 2, 202623.6423.6422.8923.25-0.77%5,173,397
Jul 1, 202623.3123.6823.0223.43-0.51%4,068,434
Jun 30, 202624.2324.2323.1023.55-3.72%6,591,716
Jun 29, 202625.3225.9024.2024.46-5.78%7,317,008
Jun 26, 202625.5326.1025.5325.96+1.01%6,384,466
Jun 25, 202625.4926.0025.3925.70+1.42%6,236,222
Jun 24, 202624.2625.4524.0625.34+5.80%6,850,841
Jun 23, 202624.2124.2223.5123.95-2.88%6,380,754
Jun 22, 202624.5025.5724.3324.66+2.15%6,502,595
Jun 18, 202624.3424.7424.0224.14+1.05%7,511,347
Jun 17, 202624.8224.8823.8823.89-4.21%7,495,205
Jun 16, 202625.0725.5824.8024.94+1.05%7,269,439
Jun 15, 202625.4525.4524.4924.68-2.72%6,024,277
Jun 12, 202625.1025.6524.8025.37+1.32%7,707,660
Jun 11, 202623.5925.0523.2525.04+8.12%10,049,529
Jun 10, 202622.0923.5521.8923.16+4.42%7,956,166
Jun 9, 202622.5022.6621.6422.18-0.36%5,894,148
Jun 8, 202622.0022.7121.8422.26+0.45%5,358,405
Jun 5, 202623.2623.3921.9622.16-3.78%7,497,398
Jun 4, 202621.9323.5921.9323.03+5.64%13,000,212
Jun 3, 202621.9922.9021.2421.80+0.60%14,196,554
Jun 2, 202621.9922.2921.6621.67-0.60%14,333,916
Jun 1, 202621.8522.0921.5121.80+0.18%5,083,734
May 29, 202622.1522.2321.7321.76-3.07%5,847,209
May 28, 202621.7022.5821.6822.45+6.65%8,442,846
May 27, 202621.8521.9320.9821.05-2.86%6,285,899
May 26, 202620.9621.6820.9621.67+4.89%5,320,233
May 22, 202620.7820.8120.4420.66+0.19%4,136,400
May 21, 202619.7820.7019.6120.62+3.10%5,526,929
May 20, 202619.1420.0018.7720.00+4.99%6,091,749
May 19, 202618.5019.1518.3619.05+2.86%6,462,942
May 18, 202618.9819.1418.4018.52+0.60%10,714,562
May 15, 202618.2518.4117.9318.41+0.55%6,892,315
May 14, 202618.8019.0018.2518.31-0.65%5,599,166
May 13, 202618.3518.4717.9818.43-0.49%5,229,363
May 12, 202618.5718.6418.0718.52-0.91%5,443,602
May 11, 202619.6119.6518.6018.69-4.06%6,547,167
May 8, 202619.3519.6119.1419.48+1.30%3,806,808
May 7, 202619.8720.0219.0619.23-2.98%5,344,964
May 6, 202619.6620.1019.6019.82+2.80%4,332,081
May 5, 202619.3419.6119.0219.28+0.84%3,941,045
May 4, 202619.6119.6819.0219.12-2.89%3,973,792
May 1, 202619.7819.8119.4819.69+0.72%4,708,131
Apr 30, 202619.3719.7919.3419.55+1.30%4,785,476
Apr 29, 202619.6019.6219.0819.30-0.67%3,748,649
Apr 28, 202620.1120.4519.3219.43-2.90%4,746,558
Apr 27, 202620.1620.4419.8220.01-0.45%3,319,125
Apr 24, 202620.2120.3719.8020.10-0.40%3,502,583
Apr 23, 202620.2520.5319.8220.18-0.10%3,438,870
Apr 22, 202620.1420.4819.9120.20-0.20%4,348,669
Apr 21, 202620.0020.5720.0020.24+1.50%5,464,355
Apr 20, 202619.4819.9919.4519.94+2.05%4,193,356
Apr 17, 202619.3819.7219.3419.54+2.41%4,297,358
Apr 16, 202619.1519.4618.9719.08-0.37%4,010,276
Apr 15, 202619.0519.5819.0219.15+0.26%4,415,664
Apr 14, 202619.2619.5019.0919.10-0.68%4,729,310
Apr 13, 202618.9819.2518.6419.23+1.96%5,119,354
Apr 10, 202619.4519.4518.8018.86-1.46%3,331,077
Apr 9, 202618.2319.3118.2119.14+4.36%6,037,558
Apr 8, 202619.0019.2018.2918.34+1.33%7,029,517
Apr 7, 202618.1218.2417.8618.10-0.17%4,770,611
Apr 6, 202617.7418.1317.6818.13+1.74%6,593,966
Apr 2, 202617.7018.0417.3017.82-1.55%6,671,032
Apr 1, 202618.2418.5217.8918.10+0.06%7,216,444
Mar 31, 202617.8418.4617.7518.09+2.90%7,310,633
Mar 30, 202617.7518.1517.4217.58-2.01%6,783,881
Mar 27, 202618.2618.4617.8217.94-2.97%6,309,792
Mar 26, 202618.3218.5618.2418.49-0.05%5,468,536
Mar 25, 202618.7418.9518.4818.50+0.65%7,004,205
Mar 24, 202617.8718.7217.8318.38+1.94%6,041,016
Mar 23, 202618.4118.6717.8918.03+0.90%8,220,692
Mar 20, 202617.9918.2817.6217.87-1.00%18,003,337
Mar 19, 202617.2518.1116.6918.05+1.86%9,514,312
Mar 18, 202617.5918.5017.3517.72+4.73%22,767,055
Mar 17, 202617.1117.5916.8016.92-0.99%11,688,832
Mar 16, 202617.4417.5616.9617.09+0.23%7,600,610
Mar 13, 202617.0717.4316.8717.05-0.70%6,773,952
Mar 12, 202617.2917.4317.0517.17-1.72%7,207,017
Mar 11, 202618.0018.2517.3817.47-2.89%8,741,766
Mar 10, 202617.7318.8717.6717.99+0.06%10,789,685
Mar 9, 202618.0018.1317.0517.98-1.59%12,335,957
Mar 6, 202618.9118.9117.9618.27-4.79%10,216,780
Mar 5, 202619.0819.4018.8619.19-0.10%9,245,976
Mar 4, 202618.6519.3618.4119.21+5.09%10,128,860
Mar 3, 202618.3418.5017.7018.28-2.82%8,375,741
Mar 2, 202619.4619.4618.6818.81-4.90%9,773,638
Feb 27, 202619.9620.0519.4819.78-2.80%8,017,847
Feb 26, 202620.3720.8920.1020.35+0.25%5,897,868
Feb 25, 202620.7220.8220.0420.30-2.54%5,708,855
Feb 24, 202620.8421.2520.6820.83-2.07%4,737,073
Feb 23, 202622.1522.1520.3621.27-5.09%8,086,973
Feb 20, 202621.7822.8321.5122.41+1.82%8,589,338
Feb 19, 202622.3322.4121.6122.01-3.34%6,478,965
Feb 18, 202622.5023.0122.0222.77+2.38%8,432,520
Feb 17, 202621.7422.3921.4722.24+2.82%6,198,150
Feb 13, 202621.6921.8021.1721.63-0.92%6,720,763
Feb 12, 202622.0022.7121.4621.83+0.46%7,170,691
Feb 11, 202621.0221.8221.0021.73+3.53%6,140,594
Feb 10, 202621.3821.5420.8420.99-2.24%4,388,249
Feb 9, 202622.3622.4221.4521.47-5.42%6,243,775
Feb 6, 202621.6222.8221.6222.70+5.48%6,806,725
Feb 5, 202621.3321.7720.9721.52-0.88%6,047,526
Feb 4, 202621.5621.9221.2621.71+2.26%9,356,568
Feb 3, 202621.0121.4420.5821.23+0.19%6,304,193
Feb 2, 202620.3021.2320.2821.19+5.84%8,001,366
Jan 30, 202620.0520.3719.8820.02+0.00%6,018,145
Jan 29, 202620.0020.2919.8020.02+0.00%7,650,386
Jan 28, 202620.5020.5019.8720.02-1.77%6,335,344
Jan 27, 202620.4020.5320.0620.38+0.59%4,232,015
Jan 26, 202620.2420.4420.0520.26-0.30%4,391,248
Jan 23, 202620.4720.6220.2120.32-1.07%4,671,104
Jan 22, 202621.2821.4120.1920.54-3.16%7,733,358
Jan 21, 202621.6021.7321.0321.21-0.42%5,937,481
Jan 20, 202621.2421.3920.8621.30-2.02%5,206,913
Jan 16, 202621.6621.8221.4821.74+0.79%5,445,437
Jan 15, 202621.2721.7021.1421.57+1.79%5,863,817
Jan 14, 202622.0222.6721.1421.19-3.68%9,122,428
Jan 13, 202622.0522.2621.9022.00+0.32%6,974,903
Jan 12, 202622.6522.6821.1721.93-5.35%12,991,177
Jan 9, 202623.7824.0223.0023.17-2.32%5,865,794
Jan 8, 202622.3123.9122.2123.72+5.52%9,680,699
Jan 7, 202623.2423.3122.4522.48-3.19%5,507,097
Jan 6, 202622.8323.8522.8323.22+1.62%7,908,236
Jan 5, 202622.6623.1622.5722.85+0.44%4,959,914
Jan 2, 202622.2322.8122.1322.75+3.17%5,230,460
Dec 31, 202522.1422.1421.8022.05-0.41%3,496,012
Dec 30, 202522.1022.2322.0522.14+0.18%3,943,445
Dec 29, 202522.1622.3022.0522.10-1.65%4,227,844
Dec 26, 202522.3122.5622.1622.47+0.67%3,734,558
Dec 24, 202522.5722.6822.1022.32-1.15%2,831,106
Dec 23, 202522.9423.0122.3922.58-1.61%5,541,663
Dec 22, 202523.8223.9022.7622.95-3.69%5,856,935
Dec 19, 202523.3823.8623.0623.83+2.01%9,754,082
Dec 18, 202523.4723.7723.3123.36+0.99%5,591,405
Dec 17, 202523.2823.4322.9723.13+0.04%4,268,130
Dec 16, 202523.7923.9022.8223.12-3.02%5,948,140
Dec 15, 202523.9924.1623.7023.84-1.28%6,978,682
Dec 12, 202524.1524.4123.9524.15+0.62%7,462,655
Dec 11, 202523.3024.0323.1324.00+3.18%8,037,353
Dec 10, 202522.4323.5522.2123.26+3.06%10,840,310
Dec 9, 202522.1222.7322.0722.57+1.99%5,124,507
Dec 8, 202522.6922.7521.8922.13-3.15%7,518,563
Dec 5, 202522.5023.2122.4822.85+2.37%9,590,594
Dec 4, 202522.3822.4921.6422.32-0.62%12,743,208
Dec 3, 202521.3923.2721.3922.46-1.10%21,812,180
Dec 2, 202522.6923.1521.4722.71-0.48%11,331,390
Dec 1, 202522.2222.9822.0122.82+2.06%9,850,022
Nov 28, 202522.6522.6522.2822.36-0.31%3,029,954
Nov 26, 202521.7022.9321.6622.43+2.65%7,056,055
Nov 25, 202520.6022.0220.5421.85+9.14%8,326,155
Nov 24, 202520.0220.2219.7520.02-0.50%7,044,251
Nov 21, 202519.2620.3619.2020.12+5.56%6,871,603
Nov 20, 202519.7519.7919.0419.06-1.80%5,869,142
Nov 19, 202519.4319.6119.2119.41-0.51%5,379,881
Nov 18, 202519.0319.6819.0019.51+1.88%4,776,605
Nov 17, 202519.7919.9219.0419.15-4.20%5,569,143
Nov 14, 202519.9120.2019.6619.99-0.40%6,021,108
Nov 13, 202520.5821.0220.0420.07-2.48%6,558,568
Nov 12, 202520.5820.9020.5420.58+0.64%3,210,445
Nov 11, 202520.4720.7320.3420.45-0.58%3,482,347
Nov 10, 202520.5620.8720.4820.57+1.08%6,159,070
Nov 7, 202520.3420.5320.0820.35-0.05%5,686,209
Nov 6, 202520.7020.7320.1820.36-1.88%7,664,005
Nov 5, 202519.4521.2519.4120.75+6.96%9,859,020
Nov 4, 202519.4919.6119.2419.40-2.71%6,169,922
Nov 3, 202519.4919.9819.3619.94+2.31%5,847,349
Oct 31, 202519.6619.7619.2719.49-0.26%5,677,417
Oct 30, 202519.4519.9419.2419.54+0.00%6,328,880

Daily open, high, low, close and volume for Macy's Inc. (M). Showing 249 trading days. Unadjusted prices.