Macy's (M)
NYSE:M
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
17.70
18.04
17.30
17.82
17.82
-1.55%
6,671,032
0.89
Apr 01, 2026
18.24
18.52
17.89
18.10
18.10
+0.06%
7,216,444
0.96
Mar 31, 2026
17.84
18.46
17.76
18.09
18.09
+2.90%
7,310,633
0.99
Mar 30, 2026
17.75
18.15
17.42
17.58
17.58
-2.01%
6,783,881
0.93
Mar 27, 2026
18.26
18.46
17.83
17.94
17.94
-2.97%
6,307,469
0.87
Mar 26, 2026
18.32
18.56
18.24
18.49
18.49
-0.05%
5,468,530
0.75
Mar 25, 2026
18.74
18.95
18.48
18.50
18.50
+0.65%
6,999,503
0.97
Mar 24, 2026
17.87
18.72
17.83
18.38
18.38
+1.94%
6,040,223
0.85
Mar 23, 2026
18.41
18.67
17.89
18.03
18.03
+0.90%
8,220,048
1.17
Mar 20, 2026
17.99
18.28
17.62
17.87
17.87
-1.00%
18,000,801
2.64
Mar 19, 2026
17.25
18.12
16.69
18.05
18.05
+1.86%
9,452,094
1.40
Mar 18, 2026
17.59
18.50
17.35
17.72
17.72
+4.73%
22,764,410
3.47
Mar 17, 2026
17.11
17.59
16.80
16.92
16.92
-0.99%
11,672,680
1.81
Mar 16, 2026
17.44
17.56
16.96
17.09
17.09
+0.23%
7,597,839
1.19
Mar 13, 2026
17.07
17.43
16.87
17.05
17.05
+0.42%
6,773,952
1.06
Mar 12, 2026
17.29
17.43
17.05
17.17
16.98
-1.72%
7,207,017
1.13
Mar 11, 2026
18.00
18.25
17.38
17.47
17.28
-2.89%
8,741,765
1.37
Mar 10, 2026
17.73
18.87
17.67
17.99
17.79
+0.06%
10,789,690
1.70
Mar 09, 2026
18.00
18.13
17.05
17.98
17.78
-1.59%
12,335,960
1.96
Mar 06, 2026
18.92
18.92
17.96
18.27
18.07
-4.79%
10,216,780
1.64
Mar 05, 2026
19.08
19.40
18.86
19.19
18.98
-0.11%
9,245,976
1.49
Mar 04, 2026
18.65
19.36
18.41
19.21
19.00
+5.08%
10,128,860
1.64
Mar 03, 2026
18.34
18.50
17.70
18.28
18.08
-2.82%
8,375,740
1.34
Mar 02, 2026
19.47
19.47
18.68
18.81
18.60
-4.90%
9,773,637
1.51
Feb 27, 2026
19.96
20.05
19.49
19.78
19.56
-2.80%
8,017,847
1.23
Feb 26, 2026
20.37
20.89
20.10
20.35
20.12
+0.25%
5,897,868
0.90
Feb 25, 2026
20.72
20.82
20.04
20.30
20.07
-2.54%
5,708,855
0.87
Feb 24, 2026
20.84
21.25
20.69
20.83
20.60
-2.07%
4,737,072
0.73
Feb 23, 2026
22.15
22.15
20.36
21.27
21.03
-5.09%
8,086,972
1.26
Feb 20, 2026
21.78
22.83
21.51
22.41
22.16
+1.82%
8,589,338
1.34
Feb 19, 2026
22.33
22.41
21.62
22.01
21.76
-3.34%
6,478,965
1.01
Feb 18, 2026
22.50
23.01
22.02
22.77
22.52
+2.39%
8,432,520
1.31
Feb 17, 2026
21.74
22.39
21.47
22.24
21.99
+2.82%
6,198,150
0.97
Feb 16, 2026
21.69
21.81
21.17
21.63
21.39
0.00%
0
0.00
Feb 13, 2026
21.69
21.81
21.17
21.63
21.39
-0.92%
6,720,763
1.04
Feb 12, 2026
22.00
22.71
21.46
21.83
21.59
+0.46%
7,170,691
1.11
Feb 11, 2026
21.02
21.82
21.00
21.73
21.49
+3.53%
6,140,594
0.95
Feb 10, 2026
21.38
21.54
20.84
20.99
20.76
-2.24%
4,388,249
0.68
Feb 09, 2026
22.36
22.42
21.46
21.47
21.23
-5.42%
6,243,775
0.97
Feb 06, 2026
21.62
22.82
21.62
22.70
22.45
+5.48%
6,806,725
1.07
Feb 05, 2026
21.33
21.77
20.97
21.52
21.28
-0.88%
6,047,526
0.95
Feb 04, 2026
21.56
21.92
21.26
21.71
21.47
+2.26%
9,356,568
1.48
Feb 03, 2026
21.01
21.44
20.58
21.23
20.99
+0.19%
6,304,193
1.00
Feb 02, 2026
20.30
21.24
20.28
21.19
20.95
+5.84%
8,001,366
1.26
Jan 30, 2026
20.05
20.37
19.88
20.02
19.80
0.00%
6,018,145
0.95
Jan 29, 2026
20.00
20.29
19.80
20.02
19.80
0.00%
7,650,386
1.21
Jan 28, 2026
20.50
20.50
19.87
20.02
19.80
-1.77%
6,335,344
1.00
Jan 27, 2026
20.40
20.53
20.06
20.38
20.15
+0.59%
4,232,015
0.67
Jan 26, 2026
20.24
20.44
20.05
20.26
20.03
-0.29%
4,391,248
0.69
Jan 23, 2026
20.47
20.62
20.22
20.32
20.09
-1.07%
4,671,104
0.73
Rows: