Education
About Us
Working with TipRanks
Follow Us
Macy's (M)
NYSE:M
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
18.65
19.36
18.41
19.21
19.21
+5.09%
10,128,860
1.64
Mar 03, 2026
18.34
18.50
17.70
18.28
18.28
-2.82%
8,375,740
1.34
Mar 02, 2026
19.47
19.47
18.68
18.81
18.81
-4.90%
9,773,637
1.51
Feb 27, 2026
19.96
20.05
19.49
19.78
19.78
-2.80%
8,017,847
1.23
Feb 26, 2026
20.37
20.89
20.10
20.35
20.35
+0.25%
5,897,868
0.90
Feb 25, 2026
20.72
20.82
20.04
20.30
20.30
-2.54%
5,708,855
0.87
Feb 24, 2026
20.84
21.25
20.69
20.83
20.83
-2.07%
4,737,072
0.73
Feb 23, 2026
22.15
22.15
20.36
21.27
21.27
-5.09%
8,086,972
1.26
Feb 20, 2026
21.78
22.83
21.51
22.41
22.41
+1.82%
8,589,338
1.34
Feb 19, 2026
22.33
22.41
21.62
22.01
22.01
-3.34%
6,478,965
1.01
Feb 18, 2026
22.50
23.01
22.02
22.77
22.77
+2.38%
8,432,520
1.31
Feb 17, 2026
21.74
22.39
21.47
22.24
22.24
+2.82%
6,198,150
0.97
Feb 16, 2026
21.69
21.81
21.17
21.63
21.63
0.00%
0
0.00
Feb 13, 2026
21.69
21.81
21.17
21.63
21.63
-0.92%
6,720,763
1.04
Feb 12, 2026
22.00
22.71
21.46
21.83
21.83
+0.46%
7,170,691
1.11
Feb 11, 2026
21.02
21.82
21.00
21.73
21.73
+1.21%
6,140,594
0.95
Feb 10, 2026
21.38
21.54
20.84
20.99
20.99
-2.24%
4,388,249
0.68
Feb 09, 2026
22.36
22.42
21.46
21.47
21.47
-5.42%
6,243,775
0.97
Feb 06, 2026
21.62
22.82
21.62
22.70
22.70
+5.48%
6,806,725
1.07
Feb 05, 2026
21.33
21.77
20.97
21.52
21.52
-0.88%
6,047,526
0.95
Feb 04, 2026
21.56
21.92
21.26
21.71
21.71
+2.26%
9,355,298
1.48
Feb 03, 2026
21.01
21.44
20.58
21.23
21.23
+0.19%
6,304,193
1.00
Feb 02, 2026
20.30
21.24
20.28
21.19
21.19
+5.84%
8,001,366
1.26
Jan 30, 2026
20.05
20.37
19.88
20.02
20.02
0.00%
6,018,145
0.95
Jan 29, 2026
20.00
20.29
19.80
20.02
20.02
0.00%
7,650,386
1.21
Jan 28, 2026
20.50
20.50
19.87
20.02
20.02
-1.77%
6,335,344
1.00
Jan 27, 2026
20.40
20.53
20.06
20.38
20.38
+0.59%
4,232,015
0.67
Jan 26, 2026
20.24
20.44
20.05
20.26
20.26
-0.30%
4,391,248
0.69
Jan 23, 2026
20.47
20.62
20.22
20.32
20.32
-1.07%
4,670,960
0.73
Jan 22, 2026
21.28
21.41
20.19
20.54
20.54
-3.16%
7,733,358
1.21
Jan 21, 2026
21.60
21.73
21.03
21.21
21.21
-0.42%
5,937,481
0.93
Jan 20, 2026
21.24
21.40
20.86
21.30
21.30
-2.02%
5,205,988
0.81
Jan 19, 2026
21.66
21.82
21.48
21.74
21.74
0.00%
0
0.00
Jan 16, 2026
21.66
21.82
21.48
21.74
21.74
+0.79%
5,445,437
0.84
Jan 15, 2026
21.27
21.70
21.14
21.57
21.57
+1.79%
5,863,817
0.90
Jan 14, 2026
22.02
22.67
21.14
21.19
21.19
-3.68%
9,122,428
1.41
Jan 13, 2026
22.05
22.26
21.90
22.00
22.00
+0.32%
6,974,903
1.08
Jan 12, 2026
22.65
22.68
21.17
21.93
21.93
-5.35%
12,991,180
2.04
Jan 09, 2026
23.78
24.02
23.00
23.17
23.17
-2.32%
5,865,794
0.91
Jan 08, 2026
22.31
23.92
22.21
23.72
23.72
+5.52%
9,680,699
1.50
Jan 07, 2026
23.24
23.31
22.45
22.48
22.48
-3.19%
5,507,097
0.84
Jan 06, 2026
22.83
23.85
22.83
23.22
23.22
+1.62%
7,908,236
1.21
Jan 05, 2026
22.66
23.16
22.57
22.85
22.85
+0.44%
4,959,914
0.75
Jan 02, 2026
22.23
22.81
22.13
22.75
22.75
+3.17%
5,230,460
0.79
Jan 01, 2026
22.14
22.14
21.80
22.05
22.05
0.00%
0
0.00
Dec 31, 2025
22.14
22.14
21.80
22.05
22.05
-0.41%
3,496,012
0.51
Dec 30, 2025
22.10
22.23
22.05
22.14
22.14
+0.18%
3,943,445
0.57
Dec 29, 2025
22.16
22.30
22.05
22.10
22.10
-1.65%
4,227,844
0.61
Dec 26, 2025
22.31
22.56
22.16
22.47
22.47
+0.67%
3,734,558
0.53
Dec 25, 2025
22.57
22.69
22.10
22.32
22.32
0.00%
0
0.00
Rows: