Macy's (M)
NYSE:M
Want to see M full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
20.78
20.81
20.44
20.66
20.66
+0.19%
4,136,399
0.62
May 21, 2026
19.78
20.70
19.61
20.62
20.62
+3.10%
5,527,553
0.82
May 20, 2026
19.14
20.00
18.77
20.00
20.00
+4.99%
6,091,748
0.90
May 19, 2026
18.50
19.15
18.36
19.05
19.05
+2.86%
6,462,942
0.96
May 18, 2026
18.98
19.14
18.40
18.52
18.52
+0.60%
10,714,560
1.59
May 15, 2026
18.25
18.41
17.93
18.41
18.41
+0.55%
6,892,315
1.03
May 14, 2026
18.80
19.00
18.25
18.31
18.31
-0.65%
5,599,166
0.84
May 13, 2026
18.35
18.47
17.99
18.43
18.43
-0.49%
5,229,363
0.79
May 12, 2026
18.57
18.64
18.07
18.52
18.52
-0.91%
5,443,601
0.82
May 11, 2026
19.61
19.65
18.60
18.69
18.69
-4.06%
6,546,125
0.98
May 08, 2026
19.35
19.62
19.14
19.48
19.48
+1.30%
3,806,807
0.57
May 07, 2026
19.87
20.02
19.06
19.23
19.23
-2.98%
5,344,963
0.80
May 06, 2026
19.66
20.10
19.60
19.82
19.82
+2.80%
4,332,079
0.64
May 05, 2026
19.34
19.61
19.03
19.28
19.28
+0.84%
3,941,044
0.58
May 04, 2026
19.61
19.68
19.02
19.12
19.12
-2.89%
3,973,790
0.58
May 01, 2026
19.78
19.81
19.49
19.69
19.69
+0.72%
4,708,130
0.68
Apr 30, 2026
19.37
19.79
19.34
19.55
19.55
+1.30%
4,785,474
0.69
Apr 29, 2026
19.60
19.62
19.08
19.30
19.30
-0.67%
3,747,339
0.54
Apr 28, 2026
20.11
20.45
19.32
19.43
19.43
-2.90%
4,746,558
0.68
Apr 27, 2026
20.16
20.44
19.82
20.01
20.01
-0.45%
3,319,125
0.47
Apr 24, 2026
20.21
20.37
19.80
20.10
20.10
-0.40%
3,502,582
0.50
Apr 23, 2026
20.25
20.53
19.82
20.18
20.18
-0.10%
3,438,870
0.49
Apr 22, 2026
20.14
20.48
19.92
20.20
20.20
-0.20%
4,348,669
0.61
Apr 21, 2026
20.00
20.57
20.00
20.24
20.24
+1.50%
5,466,792
0.77
Apr 20, 2026
19.48
19.99
19.45
19.94
19.94
+2.05%
4,193,888
0.59
Apr 17, 2026
19.38
19.72
19.34
19.54
19.54
+2.41%
4,297,357
0.60
Apr 16, 2026
19.15
19.46
18.97
19.08
19.08
-0.37%
4,010,276
0.56
Apr 15, 2026
19.05
19.58
19.02
19.15
19.15
+0.26%
4,415,663
0.62
Apr 14, 2026
19.26
19.50
19.09
19.10
19.10
-0.68%
4,729,310
0.66
Apr 13, 2026
18.98
19.26
18.65
19.23
19.23
+1.96%
5,119,864
0.71
Apr 10, 2026
19.45
19.45
18.80
18.86
18.86
-1.46%
3,331,114
0.46
Apr 09, 2026
18.23
19.31
18.21
19.14
19.14
+4.36%
6,040,033
0.82
Apr 08, 2026
19.00
19.20
18.29
18.34
18.34
+1.33%
7,028,050
0.96
Apr 07, 2026
18.12
18.24
17.86
18.10
18.10
-0.17%
4,770,610
0.64
Apr 06, 2026
17.74
18.13
17.68
18.13
18.13
+1.74%
6,593,965
0.89
Apr 03, 2026
17.70
18.04
17.30
17.82
17.82
0.00%
0
0.00
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
Rows: