Skip to main content
Macy's, Inc. (M)
NYSE: M · Real-Time Price · USD
19.43
-0.58 (-2.90%)
At close: Apr 28, 2026, 4:00 PM EDT
19.46
+0.03 (0.15%)
After-hours: Apr 28, 2026, 5:28 PM EDT

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1120.4519.3219.44--2.85%3,775,736
Apr 27, 202620.1620.4419.8220.0120.01-0.45%3,315,229
Apr 24, 202620.2120.3719.8020.1020.10-0.40%3,449,623
Apr 23, 202620.2520.5319.8220.1820.18-0.10%3,431,361
Apr 22, 202620.1420.4819.9220.2020.20-0.20%4,344,508
Apr 21, 202620.0020.5720.0020.2420.241.50%5,461,143
Apr 20, 202619.4819.9919.4519.9419.942.05%4,189,594
Apr 17, 202619.3819.7219.3419.5419.542.41%4,289,319
Apr 16, 202619.1519.4618.9719.0819.08-0.37%3,997,103
Apr 15, 202619.0519.5819.0219.1519.150.26%4,414,297
Apr 14, 202619.2619.5019.0919.1019.10-0.68%4,717,556
Apr 13, 202618.9819.2618.6519.2319.231.96%5,100,746
Apr 10, 202619.4519.4518.8018.8618.86-1.46%3,303,118
Apr 9, 202618.2319.3118.2119.1419.144.36%6,034,284
Apr 8, 202619.0019.2018.2918.3418.341.33%7,022,763
Apr 7, 202618.1218.2417.8618.1018.10-0.17%4,726,737
Apr 6, 202617.7418.1317.6818.1318.131.74%6,591,944
Apr 2, 202617.7018.0417.3017.8217.82-1.55%6,665,218
Apr 1, 202618.2418.5217.8918.1018.100.06%7,211,630
Mar 31, 202617.8418.4617.7618.0918.092.90%7,309,289
Mar 30, 202617.7518.1517.4217.5817.58-2.01%6,778,013
Mar 27, 202618.2618.4617.8317.9417.94-2.97%6,287,786
Mar 26, 202618.3218.5618.2418.4918.49-0.05%5,260,155
Mar 25, 202618.7418.9518.4818.5018.500.65%6,994,964
Mar 24, 202617.8718.7217.8318.3818.381.94%6,031,526
Mar 23, 202618.4118.6717.8918.0318.030.90%8,197,021
Mar 20, 202617.9918.2817.6217.8717.87-1.00%17,938,168
Mar 19, 202617.2518.1216.6918.0518.051.86%9,441,190
Mar 18, 202617.5918.5017.3517.7217.724.73%22,756,267
Mar 17, 202617.1117.5916.8016.9216.92-0.99%11,644,369
Mar 16, 202617.4417.5616.9617.0917.090.23%7,597,515
Mar 13, 202617.0717.4316.8717.0517.05-0.70%6,772,423
Mar 12, 202617.2917.4317.0517.1716.98-1.72%7,203,703
Mar 11, 202618.0018.2517.3817.4717.28-2.89%8,741,765
Mar 10, 202617.7318.8717.6717.9917.790.06%10,789,685
Mar 9, 202618.0018.1317.0517.9817.78-1.59%12,335,956
Mar 6, 202618.9218.9217.9618.2718.07-4.79%10,216,779
Mar 5, 202619.0819.4018.8619.1918.98-0.10%9,245,976
Mar 4, 202618.6519.3618.4119.2119.005.09%10,128,859
Mar 3, 202618.3418.5017.7018.2818.08-2.82%8,375,740
Mar 2, 202619.4719.4718.6818.8118.60-4.90%9,773,637
Feb 27, 202619.9620.0519.4919.7819.56-2.80%8,017,847
Feb 26, 202620.3720.8920.1020.3520.120.25%5,897,868
Feb 25, 202620.7220.8220.0420.3020.07-2.54%5,708,855
Feb 24, 202620.8421.2520.6920.8320.60-2.07%4,737,072
Feb 23, 202622.1522.1520.3621.2721.03-5.09%8,086,972
Feb 20, 202621.7822.8321.5122.4122.161.82%8,589,338
Feb 19, 202622.3322.4121.6222.0121.76-3.34%6,478,965
Feb 18, 202622.5023.0122.0222.7722.522.38%8,432,520
Feb 17, 202621.7422.3921.4722.2421.992.82%6,198,150
Feb 13, 202621.6921.8121.1721.6321.39-0.92%6,720,763
Feb 12, 202622.0022.7121.4621.8321.590.46%7,170,691
Feb 11, 202621.0221.8221.0021.7321.493.53%6,140,594
Feb 10, 202621.3821.5420.8420.9920.76-2.24%4,388,249
Feb 9, 202622.3622.4221.4621.4721.23-5.42%6,243,775
Feb 6, 202621.6222.8221.6222.7022.455.48%6,806,725
Feb 5, 202621.3321.7720.9721.5221.28-0.88%6,047,526
Feb 4, 202621.5621.9221.2621.7121.472.26%9,356,568
Feb 3, 202621.0121.4420.5821.2320.990.19%6,304,193
Feb 2, 202620.3021.2420.2821.1920.955.84%8,001,366
Jan 30, 202620.0520.3719.8820.0219.80-6,018,145
Jan 29, 202620.0020.2919.8020.0219.80-7,650,386
Jan 28, 202620.5020.5019.8720.0219.80-1.77%6,335,344
Jan 27, 202620.4020.5320.0620.3820.150.59%4,232,015
Jan 26, 202620.2420.4420.0520.2620.03-0.30%4,391,248
Jan 23, 202620.4720.6220.2220.3220.09-1.07%4,671,104
Jan 22, 202621.2821.4120.1920.5420.31-3.16%7,733,358
Jan 21, 202621.6021.7321.0321.2120.97-0.42%5,937,481
Jan 20, 202621.2421.4020.8621.3021.06-2.02%5,206,913
Jan 16, 202621.6621.8221.4821.7421.500.79%5,445,437
Jan 15, 202621.2721.7021.1421.5721.331.79%5,863,817
Jan 14, 202622.0222.6721.1421.1920.95-3.68%9,122,428
Jan 13, 202622.0522.2621.9022.0021.750.32%6,974,903
Jan 12, 202622.6522.6821.1721.9321.69-5.35%12,991,177
Jan 9, 202623.7824.0223.0023.1722.91-2.32%5,865,794
Jan 8, 202622.3123.9222.2123.7223.465.52%9,680,699
Jan 7, 202623.2423.3122.4522.4822.23-3.19%5,507,097
Jan 6, 202622.8323.8522.8323.2222.961.62%7,908,236
Jan 5, 202622.6623.1622.5722.8522.600.44%4,959,914
Jan 2, 202622.2322.8122.1322.7522.503.17%5,230,460
Dec 31, 202522.1422.1421.8022.0521.80-0.41%3,496,012
Dec 30, 202522.1022.2322.0522.1421.890.18%3,943,445
Dec 29, 202522.1622.3022.0522.1021.85-1.65%4,227,844
Dec 26, 202522.3122.5622.1622.4722.220.67%3,734,558
Dec 24, 202522.5722.6922.1022.3222.07-1.15%2,831,706
Dec 23, 202522.9423.0122.3922.5822.33-1.61%5,557,395
Dec 22, 202523.8223.9022.7622.9522.69-3.69%5,864,438
Dec 19, 202523.3823.8623.0623.8323.562.01%9,765,053
Dec 18, 202523.4723.7823.3123.3623.100.99%5,599,700
Dec 17, 202523.2823.4322.9723.1322.870.04%4,268,130
Dec 16, 202523.7923.9022.8223.1222.86-3.02%5,948,340
Dec 15, 202523.9924.1623.7023.8423.57-1.28%6,978,682
Dec 12, 202524.1524.4123.9524.1523.700.62%7,462,655
Dec 11, 202523.3024.0323.1324.0023.553.18%8,059,828
Dec 10, 202522.4323.5622.2123.2622.833.06%10,860,487
Dec 9, 202522.1222.7322.0722.5722.151.99%5,132,419
Dec 8, 202522.6922.7521.8922.1321.72-3.15%7,528,370
Dec 5, 202522.5023.2122.4822.8522.422.37%9,602,578
Dec 4, 202522.3822.4921.6522.3221.90-0.62%12,743,208
Dec 3, 202521.3923.2721.3922.4622.04-1.10%21,812,690