Skip to main content
Macy's, Inc. (VIE:MACY)
Austria flag Austria · Delayed Price · Currency is EUR
15.07
-0.51 (-3.26%)
Last updated: Mar 9, 2026, 4:38 PM CET

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3015.5814.8815.07--3.26%458
Mar 6, 202616.4716.4915.5715.5715.57-6.21%370
Mar 5, 202616.4716.6116.4416.6116.610.45%-
Mar 4, 202615.6916.5315.6916.5316.537.24%531
Mar 3, 202616.0616.0615.4215.4215.42-3.82%2,020
Mar 2, 202616.5816.5816.0316.0316.03-5.08%-
Feb 27, 202617.0917.1316.8516.8916.89-2.89%-
Feb 26, 202617.1217.4217.1217.3917.391.78%-
Feb 25, 202617.6717.8117.0817.0817.08-3.13%1
Feb 24, 202618.0518.0817.6417.6417.641.39%531
Feb 23, 202618.8518.9217.3917.3917.39-5.92%-
Feb 20, 202618.7618.8118.4918.4918.49-1.74%1,593
Feb 19, 202619.3119.3218.7018.8218.82-3.27%531
Feb 18, 202618.8219.4518.7419.4519.455.02%-
Feb 17, 202618.2718.5418.2118.5218.521.32%-
Feb 16, 202618.2618.3118.2618.2818.280.81%-
Feb 13, 202618.3918.3918.1318.1318.13-2.13%-
Feb 12, 202618.3418.5918.3018.5318.531.63%-
Feb 11, 202617.6518.2317.6418.2318.231.97%-
Feb 10, 202618.0418.0517.8817.8817.88-2.96%-
Feb 9, 202619.1319.1318.4218.4218.42-2.01%-
Feb 6, 202618.2418.8018.2418.8018.805.09%-
Feb 5, 202618.3718.4217.8917.8917.89-1.80%1,062
Feb 4, 202617.9718.3817.9718.2218.221.46%531
Feb 3, 202617.9117.9617.8017.9617.961.56%-
Feb 2, 202616.7217.6816.7117.6817.684.15%531
Jan 30, 202616.6416.9816.6316.9816.981.30%-
Jan 29, 202616.6616.7616.6616.7616.760.13%-
Jan 28, 202617.0017.1016.7416.7416.74-0.90%-
Jan 27, 202617.0617.2016.8916.8916.89-1.40%-
Jan 26, 202617.1517.1517.0817.1317.13-1.34%-
Jan 23, 202617.4717.5317.3617.3617.36-4.14%-
Jan 22, 202618.1618.1918.1118.1118.11-0.72%-
Jan 21, 202618.1118.4018.0418.2418.240.18%-
Jan 20, 202618.2618.2618.0018.2118.21-0.54%818
Jan 19, 202618.5518.5518.3118.3118.31-2.45%-
Jan 16, 202618.6218.7718.6218.7718.771.60%-
Jan 15, 202618.2218.4718.2218.4718.47-1.82%-
Jan 14, 202618.8618.9718.8218.8218.82-0.83%-
Jan 13, 202618.7918.9718.7718.9718.971.53%-
Jan 12, 202619.7719.7718.2518.6918.69-6.77%8,116
Jan 9, 202620.4220.5219.8720.0520.05-1.40%531
Jan 8, 202619.2020.3319.2020.3320.333.79%531
Jan 7, 202620.0020.0319.5919.5919.59-3.05%-
Jan 6, 202619.4820.2119.4820.2120.214.62%-
Jan 5, 202619.4819.5119.3119.3119.310.76%-
Jan 2, 202618.8119.1718.8119.1719.171.97%-
Dec 30, 202518.7718.8718.7718.8018.80-0.24%-
Dec 29, 202519.0819.0818.8418.8418.84-1.79%-
Dec 23, 202519.4619.4619.1919.1919.19-2.29%-
Dec 22, 202520.3720.3719.6419.6419.64-1.54%-
Dec 19, 202519.8019.9419.8019.9419.94-1.24%-
Dec 18, 202519.7120.2019.7120.2020.202.79%350
Dec 17, 202519.7419.8419.6519.6519.650.38%-
Dec 16, 202520.2320.2819.5719.5719.57-4.36%-
Dec 15, 202520.4920.4920.3920.4720.471.71%-
Dec 11, 202519.7920.1219.7620.1219.961.96%-
Dec 10, 202519.3819.7319.2919.7319.582.70%-
Dec 9, 202519.0319.2219.0019.2219.070.53%-
Dec 8, 202519.6019.6619.1119.1118.97-3.60%-
Dec 5, 202519.0819.8319.0819.8319.675.22%-
Dec 4, 202519.3019.3418.8418.8418.70-3.43%-
Dec 3, 202519.9820.0619.1419.5119.361.16%4,908
Dec 2, 202519.6819.7419.2919.2919.14-1.46%649
Dec 1, 202519.0719.5819.0019.5819.421.11%1,298
Nov 28, 202519.3919.5519.3619.3619.210.36%-
Nov 27, 202519.3019.3119.2919.2919.14-1.53%-
Nov 26, 202518.9319.5918.8519.5919.445.30%-
Nov 25, 202517.3618.6117.3418.6118.466.91%1,300
Nov 24, 202517.5117.5117.4017.4017.271.08%-
Nov 21, 202516.5617.2216.5217.2217.091.31%-
Nov 20, 202516.9817.0316.9217.0016.860.63%-
Nov 19, 202516.8216.8916.7816.8916.760.79%-
Nov 18, 202516.5016.7616.4316.7616.63-0.82%-
Nov 17, 202517.2417.2816.9016.9016.77-2.11%-
Nov 14, 202517.2417.2916.9817.2617.13-2.52%649
Nov 13, 202517.7317.8717.6017.7117.57-1.13%337
Nov 12, 202517.6717.9117.6717.9117.771.02%-
Nov 11, 202517.7917.7917.6617.7317.59-1.06%-
Nov 10, 202517.6717.9217.6717.9217.782.60%-
Nov 7, 202517.6717.8017.4617.4617.33-0.82%239
Nov 6, 202518.1218.1217.6117.6117.470.50%340
Nov 5, 202516.8717.5216.8717.5217.383.34%649
Nov 4, 202517.2017.2016.9516.9516.82-1.61%999
Nov 3, 202516.8817.2316.8817.2317.102.55%-
Oct 31, 202517.0217.0216.8016.8016.67-2.04%-
Oct 30, 202516.7717.1516.7217.1517.020.53%-
Oct 29, 202516.9217.0616.8817.0616.931.95%-
Oct 28, 202516.5816.7416.5816.7416.610.90%-
Oct 27, 202516.3116.5916.1616.5916.462.00%-
Oct 24, 202516.1316.2616.1316.2616.14-0.59%649
Oct 23, 202516.0116.3615.9116.3616.232.24%300
Oct 22, 202515.7016.0015.7016.0015.881.60%-
Oct 21, 202515.4715.7515.4415.7515.632.73%-
Oct 20, 202515.5615.5615.3015.3315.210.64%-
Oct 17, 202515.1315.2515.1115.2315.11-1.09%-
Oct 16, 202515.4115.4115.3715.4015.28-0.54%-
Oct 15, 202515.3315.4815.3315.4815.361.63%-
Oct 14, 202514.5315.2414.5315.2415.121.67%-
Oct 13, 202514.4114.9914.3614.9914.875.25%464