Skip to main content
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
22.85
+0.53 (2.37%)
At close: Dec 5, 2025, 4:00 PM EST
22.87
+0.02 (0.09%)
After-hours: Dec 5, 2025, 7:34 PM EST

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5023.2122.4822.8522.852.37%9,209,488
Dec 4, 202522.3822.4921.6522.3222.32-0.62%12,243,180
Dec 3, 202521.3923.2721.3922.4622.46-1.10%21,777,083
Dec 2, 202522.6923.1521.4722.7122.71-0.48%10,468,295
Dec 1, 202522.2222.9822.0122.8222.822.06%9,850,024
Nov 28, 202522.6522.6522.2822.3622.36-0.31%3,023,514
Nov 26, 202521.7022.9321.6622.4322.432.65%7,060,355
Nov 25, 202520.6022.0220.5421.8521.859.14%8,194,274
Nov 24, 202520.0220.2219.7520.0220.02-0.50%6,587,430
Nov 21, 202519.2620.3619.2020.1220.125.56%6,867,899
Nov 20, 202519.7519.7919.0419.0619.06-1.80%5,877,742
Nov 19, 202519.4319.6119.2119.4119.41-0.51%5,387,219
Nov 18, 202519.0319.6919.0019.5119.511.88%4,785,274
Nov 17, 202519.7919.9219.0419.1519.15-4.20%5,578,206
Nov 14, 202519.9120.2019.6619.9919.99-0.40%6,026,516
Nov 13, 202520.5821.0320.0420.0720.07-2.48%6,562,348
Nov 12, 202520.5820.9020.5420.5820.580.64%3,215,728
Nov 11, 202520.4720.7320.3420.4520.45-0.58%3,489,481
Nov 10, 202520.5620.8720.4820.5720.571.08%6,159,070
Nov 7, 202520.3420.5320.0820.3520.35-0.05%5,686,209
Nov 6, 202520.7020.7320.1820.3620.36-1.88%7,664,005
Nov 5, 202519.4521.2519.4120.7520.756.96%9,859,020
Nov 4, 202519.4919.6219.2419.4019.40-2.71%6,169,922
Nov 3, 202519.4919.9919.3719.9419.942.31%5,847,349
Oct 31, 202519.6619.7619.2719.4919.49-0.26%5,677,777
Oct 30, 202519.4519.9419.2419.5419.54-6,332,162
Oct 29, 202519.6519.9919.3919.5419.54-0.81%7,191,455
Oct 28, 202519.3019.7019.1319.7019.701.65%4,930,136
Oct 27, 202519.0019.5218.8719.3819.383.53%6,099,432
Oct 24, 202518.8119.0018.6718.7218.720.43%6,610,251
Oct 23, 202518.5819.0818.5218.6418.640.43%6,495,893
Oct 22, 202518.2018.7318.1918.5618.561.75%6,247,411
Oct 21, 202517.9718.4717.8918.2418.241.45%5,804,661
Oct 20, 202517.9018.0117.7217.9817.980.90%4,386,808
Oct 17, 202517.8117.9817.6117.8217.82-0.78%6,116,162
Oct 16, 202517.8618.1817.6617.9617.960.34%8,308,448
Oct 15, 202517.9618.1417.7217.9017.900.39%6,153,854
Oct 14, 202517.1217.9417.0517.8317.832.18%9,267,031
Oct 13, 202516.8617.5016.8217.4517.455.69%12,647,203
Oct 10, 202517.3017.3516.4116.5116.51-4.46%10,442,329
Oct 9, 202517.6017.7717.2517.2817.28-2.48%8,409,869
Oct 8, 202517.8518.0817.5817.7217.72-0.28%7,199,021
Oct 7, 202518.3218.4417.7017.7717.77-2.90%8,074,166
Oct 6, 202518.3518.4718.0018.3018.300.49%9,507,254
Oct 3, 202518.3018.3517.9618.2118.210.11%7,025,326
Oct 2, 202517.9018.3017.8918.1918.191.28%7,305,366
Oct 1, 202517.8318.1317.5417.9617.960.17%7,342,237
Sep 30, 202518.1118.3017.6417.9317.93-1.32%7,849,273
Sep 29, 202518.0018.2817.6718.1718.170.94%8,393,509
Sep 26, 202517.1818.1017.0718.0018.005.39%13,714,722
Sep 25, 202517.2317.3716.9117.0817.08-1.73%7,652,521
Sep 24, 202517.1317.4917.0517.3817.381.46%12,573,084
Sep 23, 202517.0017.3416.9117.1317.131.42%7,382,064
Sep 22, 202517.5317.5316.8516.8916.89-3.76%10,739,067
Sep 19, 202517.5917.9017.3417.5517.55-0.34%10,508,014
Sep 18, 202517.5117.8717.4717.6117.611.21%6,833,201
Sep 17, 202517.5217.8317.2817.4017.40-0.17%8,727,544
Sep 16, 202517.4517.6117.2417.4317.43-0.06%7,321,075
Sep 15, 202516.8117.4616.5417.4417.442.89%8,823,153
Sep 12, 202517.4117.4416.9216.9516.77-2.92%11,828,827
Sep 11, 202517.1017.6217.0717.4617.272.46%9,333,985
Sep 10, 202517.0017.2116.8417.0416.86-0.99%10,139,036
Sep 9, 202517.1617.3316.8417.2117.020.70%11,136,994
Sep 8, 202517.6617.6616.8617.0916.91-1.38%11,669,249
Sep 5, 202517.2517.5617.0317.3317.140.52%18,331,539
Sep 4, 202516.3717.3016.0017.2417.055.90%26,119,176
Sep 3, 202515.4316.4315.3016.2816.1020.68%48,533,558
Sep 2, 202513.1513.5313.0913.4913.341.97%13,292,614
Aug 29, 202513.3713.4913.1813.2313.09-0.97%8,374,489
Aug 28, 202513.6213.6913.2113.3613.22-1.76%9,026,113
Aug 27, 202513.8013.8013.4313.6013.451.80%9,247,340
Aug 26, 202513.3313.6513.2413.3613.220.68%7,884,687
Aug 25, 202513.5013.5413.1413.2713.13-2.28%4,967,927
Aug 22, 202512.9913.5812.9413.5813.434.95%6,803,656
Aug 21, 202512.7612.9512.6612.9412.800.47%4,840,071
Aug 20, 202512.8813.0112.7712.8812.74-1.23%5,099,955
Aug 19, 202513.3513.4012.9613.0412.90-1.73%4,330,583
Aug 18, 202512.8613.3012.7713.2713.133.59%6,997,809
Aug 15, 202512.9713.1312.6512.8112.67-1.16%4,760,036
Aug 14, 202512.9513.0812.7712.9612.82-1.89%4,509,445
Aug 13, 202512.7313.2812.6613.2113.073.77%6,096,981
Aug 12, 202512.3412.8212.2912.7312.595.12%11,336,345
Aug 11, 202512.1612.2612.0212.1111.980.25%5,723,125
Aug 8, 202512.0912.1311.8912.0811.95-0.25%4,379,411
Aug 7, 202512.2912.3411.9612.1111.98-6,172,648
Aug 6, 202512.0712.2811.9812.1111.980.92%5,858,019
Aug 5, 202512.0112.1711.7712.0011.870.84%9,458,599
Aug 4, 202512.3612.4111.8911.9011.77-3.72%8,576,345
Aug 1, 202512.3112.4012.0612.3612.23-2.14%6,583,774
Jul 31, 202512.8713.0912.4512.6312.49-3.00%7,485,230
Jul 30, 202513.2913.4212.8713.0212.88-2.18%5,585,200
Jul 29, 202513.7113.7713.2013.3113.17-2.99%6,995,852
Jul 28, 202513.2513.7413.2113.7213.574.89%10,619,068
Jul 25, 202512.7413.1612.7213.0812.942.99%6,730,629
Jul 24, 202512.7513.0512.6512.7012.56-0.63%5,875,318
Jul 23, 202513.2013.2712.7112.7812.64-1.77%9,053,143
Jul 22, 202512.8413.4812.5513.0112.876.55%17,316,467
Jul 21, 202512.0112.3011.9812.2112.082.18%6,120,118
Jul 18, 202512.0812.1211.8011.9511.82-0.42%5,667,344
Jul 17, 202512.0412.1411.8712.0011.87-0.41%5,368,835