Skip to main content
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
18.28
-0.91 (-4.74%)
Mar 6, 2026, 10:04 AM EST - Market open

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.9218.9218.4818.54--3.39%121,140
Mar 5, 202619.0819.4018.8619.1919.19-0.10%8,272,008
Mar 4, 202618.6519.3618.4119.2119.215.09%10,123,307
Mar 3, 202618.3418.5017.7018.2818.28-2.82%8,371,953
Mar 2, 202619.4719.4718.6818.8118.81-4.90%9,764,035
Feb 27, 202619.9620.0519.4919.7819.78-2.80%8,007,483
Feb 26, 202620.3720.8920.1020.3520.350.25%5,891,191
Feb 25, 202620.7220.8220.0420.3020.30-2.54%5,697,314
Feb 24, 202620.8421.2520.6920.8320.83-2.07%4,734,564
Feb 23, 202622.1522.1520.3621.2721.27-5.09%8,069,218
Feb 20, 202621.7822.8321.5122.4122.411.82%8,569,118
Feb 19, 202622.3322.4121.6222.0122.01-3.34%6,477,015
Feb 18, 202622.5023.0122.0222.7722.772.38%8,426,377
Feb 17, 202621.7422.3921.4722.2422.242.82%6,191,002
Feb 13, 202621.6921.8121.1721.6321.63-0.92%6,720,430
Feb 12, 202622.0022.7121.4621.8321.830.46%7,116,534
Feb 11, 202621.0221.8221.0021.7321.733.53%6,131,667
Feb 10, 202621.3821.5420.8420.9920.99-2.24%4,371,733
Feb 9, 202622.3622.4221.4621.4721.47-5.42%6,237,984
Feb 6, 202621.6222.8221.6222.7022.705.48%6,795,223
Feb 5, 202621.3321.7720.9721.5221.52-0.88%6,047,378
Feb 4, 202621.5621.9221.2621.7121.712.26%9,333,770
Feb 3, 202621.0121.4420.5821.2321.230.19%6,298,240
Feb 2, 202620.3021.2420.2821.1921.195.84%7,998,259
Jan 30, 202620.0520.3719.8820.0220.02-5,992,759
Jan 29, 202620.0020.2919.8020.0220.02-6,786,129
Jan 28, 202620.5020.5019.8720.0220.02-1.77%6,330,679
Jan 27, 202620.4020.5320.0620.3820.380.59%4,228,023
Jan 26, 202620.2420.4420.0520.2620.26-0.30%4,387,318
Jan 23, 202620.4720.6220.2220.3220.32-1.07%4,670,873
Jan 22, 202621.2821.4120.1920.5420.54-3.16%7,719,280
Jan 21, 202621.6021.7321.0321.2121.21-0.42%5,934,489
Jan 20, 202621.2421.4020.8621.3021.30-2.02%5,198,840
Jan 16, 202621.6621.8221.4821.7421.740.79%5,369,368
Jan 15, 202621.2721.7021.1421.5721.571.79%5,859,195
Jan 14, 202622.0222.6721.1421.1921.19-3.68%9,115,196
Jan 13, 202622.0522.2621.9022.0022.000.32%6,974,250
Jan 12, 202622.6522.6821.1721.9321.93-5.35%12,963,514
Jan 9, 202623.7824.0223.0023.1723.17-2.32%5,864,356
Jan 8, 202622.3123.9222.2123.7223.725.52%9,677,914
Jan 7, 202623.2423.3122.4522.4822.48-3.19%5,502,980
Jan 6, 202622.8323.8522.8323.2223.221.62%7,905,845
Jan 5, 202622.6623.1622.5722.8522.850.44%4,959,832
Jan 2, 202622.2322.8122.1322.7522.753.17%5,229,824
Dec 31, 202522.1422.1421.8022.0522.05-0.41%3,495,408
Dec 30, 202522.1022.2322.0522.1422.140.18%3,942,663
Dec 29, 202522.1622.3022.0522.1022.10-1.65%4,224,265
Dec 26, 202522.3122.5622.1622.4722.470.67%3,682,430
Dec 24, 202522.5722.6922.1022.3222.32-1.15%2,830,872
Dec 23, 202522.9423.0122.3922.5822.58-1.61%5,555,869
Dec 22, 202523.8223.9022.7622.9522.95-3.69%5,859,925
Dec 19, 202523.3823.8623.0623.8323.832.01%9,729,029
Dec 18, 202523.4723.7823.3123.3623.360.99%5,599,186
Dec 17, 202523.2823.4322.9723.1323.130.04%4,268,130
Dec 16, 202523.7923.9022.8223.1223.12-3.02%5,948,340
Dec 15, 202523.9924.1623.7023.8423.84-1.28%6,978,682
Dec 12, 202524.1524.4123.9524.1523.970.62%7,462,655
Dec 11, 202523.3024.0323.1324.0023.823.18%8,059,828
Dec 10, 202522.4323.5622.2123.2623.083.06%10,860,487
Dec 9, 202522.1222.7322.0722.5722.401.99%5,132,419
Dec 8, 202522.6922.7521.8922.1321.96-3.15%7,528,370
Dec 5, 202522.5023.2122.4822.8522.682.37%9,602,578
Dec 4, 202522.3822.4921.6522.3222.15-0.62%12,743,208
Dec 3, 202521.3923.2721.3922.4622.29-1.10%21,812,690
Dec 2, 202522.6923.1521.4722.7122.54-0.48%11,348,297
Dec 1, 202522.2222.9822.0122.8222.652.06%9,865,695
Nov 28, 202522.6522.6522.2822.3622.19-0.31%3,039,448
Nov 26, 202521.7022.9321.6622.4322.262.65%7,067,130
Nov 25, 202520.6022.0220.5421.8521.689.14%8,336,493
Nov 24, 202520.0220.2219.7520.0219.87-0.50%7,044,251
Nov 21, 202519.2620.3619.2020.1219.975.56%6,871,603
Nov 20, 202519.7519.7919.0419.0618.92-1.80%5,879,528
Nov 19, 202519.4319.6119.2119.4119.26-0.51%5,387,219
Nov 18, 202519.0319.6919.0019.5119.361.88%4,785,274
Nov 17, 202519.7919.9219.0419.1519.01-4.20%5,578,206
Nov 14, 202519.9120.2019.6619.9919.84-0.40%6,026,516
Nov 13, 202520.5821.0320.0420.0719.92-2.48%6,562,348
Nov 12, 202520.5820.9020.5420.5820.420.64%3,215,728
Nov 11, 202520.4720.7320.3420.4520.30-0.58%3,489,481
Nov 10, 202520.5620.8720.4820.5720.411.08%6,159,070
Nov 7, 202520.3420.5320.0820.3520.20-0.05%5,686,209
Nov 6, 202520.7020.7320.1820.3620.21-1.88%7,664,005
Nov 5, 202519.4521.2519.4120.7520.596.96%9,859,020
Nov 4, 202519.4919.6219.2419.4019.25-2.71%6,169,922
Nov 3, 202519.4919.9919.3719.9419.792.31%5,847,349
Oct 31, 202519.6619.7619.2719.4919.34-0.26%5,677,777
Oct 30, 202519.4519.9419.2419.5419.39-6,332,162
Oct 29, 202519.6519.9919.3919.5419.39-0.81%7,191,455
Oct 28, 202519.3019.7019.1319.7019.551.65%4,930,136
Oct 27, 202519.0019.5218.8719.3819.233.53%6,099,432
Oct 24, 202518.8119.0018.6718.7218.580.43%6,610,251
Oct 23, 202518.5819.0818.5218.6418.500.43%6,495,893
Oct 22, 202518.2018.7318.1918.5618.421.75%6,247,411
Oct 21, 202517.9718.4717.8918.2418.101.45%5,804,661
Oct 20, 202517.9018.0117.7217.9817.840.90%4,386,808
Oct 17, 202517.8117.9817.6117.8217.69-0.78%6,116,162
Oct 16, 202517.8618.1817.6617.9617.820.34%8,308,448
Oct 15, 202517.9618.1417.7217.9017.760.39%6,153,854
Oct 14, 202517.1217.9417.0517.8317.702.18%9,267,031
Oct 13, 202516.8617.5016.8217.4517.325.69%12,647,203