Education
About Us
Working with TipRanks
Follow Us
Macy's (M)
NYSE:M
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 24, 2025
22.57
22.69
22.10
22.32
22.32
-1.15%
2,831,706
0.39
Dec 23, 2025
22.94
23.01
22.39
22.58
22.58
-1.61%
5,557,395
0.76
Dec 22, 2025
23.82
23.90
22.76
22.95
22.95
-3.69%
5,864,438
0.79
Dec 19, 2025
23.38
23.86
23.06
23.83
23.83
+2.01%
9,765,053
1.32
Dec 18, 2025
23.47
23.78
23.31
23.36
23.36
+0.99%
5,599,700
0.75
Dec 17, 2025
23.28
23.43
22.97
23.13
23.13
+0.04%
4,268,130
0.56
Dec 16, 2025
23.79
23.90
22.82
23.12
23.12
-3.02%
5,948,340
0.78
Dec 15, 2025
23.99
24.16
23.70
23.84
23.84
-0.53%
6,978,682
0.91
Dec 12, 2025
24.15
24.41
23.95
24.15
23.97
+0.63%
7,462,655
0.98
Dec 11, 2025
23.30
24.03
23.13
24.00
23.82
+3.18%
8,059,828
1.05
Dec 10, 2025
22.43
23.56
22.21
23.26
23.08
+3.06%
10,860,490
1.42
Dec 09, 2025
22.12
22.73
22.07
22.57
22.40
+1.99%
5,132,419
0.66
Dec 08, 2025
22.69
22.75
21.89
22.13
21.96
-3.15%
7,528,370
0.97
Dec 05, 2025
22.50
23.21
22.48
22.85
22.68
+2.37%
9,602,578
1.23
Dec 04, 2025
22.38
22.49
21.65
22.32
22.15
-0.62%
12,743,210
1.64
Dec 03, 2025
21.39
23.27
21.39
22.46
22.29
-1.10%
21,812,690
2.83
Dec 02, 2025
22.69
23.15
21.47
22.71
22.54
-0.48%
11,348,300
1.43
Dec 01, 2025
22.22
22.98
22.01
22.82
22.65
+2.05%
9,865,695
1.15
Nov 28, 2025
22.65
22.65
22.28
22.36
22.19
-0.31%
3,039,448
0.35
Nov 27, 2025
21.70
22.93
21.66
22.43
22.26
0.00%
0
0.00
Nov 26, 2025
21.70
22.93
21.66
22.43
22.26
+2.66%
7,067,130
0.81
Nov 25, 2025
20.60
22.02
20.54
21.85
21.68
+9.14%
8,336,493
0.95
Nov 24, 2025
20.02
20.22
19.75
20.02
19.87
-0.50%
7,044,251
0.80
Nov 21, 2025
19.26
20.36
19.20
20.12
19.97
+5.56%
6,871,603
0.78
Nov 20, 2025
19.75
19.79
19.04
19.06
18.92
-1.80%
5,879,528
0.67
Nov 19, 2025
19.43
19.61
19.21
19.41
19.26
-0.51%
5,387,219
0.61
Nov 18, 2025
19.03
19.69
19.00
19.51
19.36
+1.88%
4,785,274
0.54
Nov 17, 2025
19.79
19.92
19.04
19.15
19.01
-4.20%
5,578,206
0.63
Nov 14, 2025
19.91
20.20
19.66
19.99
19.84
-0.40%
6,026,516
0.69
Nov 13, 2025
20.58
21.03
20.04
20.07
19.92
-2.48%
6,562,348
0.75
Nov 12, 2025
20.58
20.90
20.54
20.58
20.42
+0.64%
3,215,728
0.36
Nov 11, 2025
20.47
20.73
20.34
20.45
20.30
-0.58%
3,489,481
0.39
Nov 10, 2025
20.56
20.87
20.48
20.57
20.41
+1.08%
6,159,070
0.70
Nov 07, 2025
20.34
20.53
20.08
20.35
20.20
-0.05%
5,686,209
0.64
Rows: