M - Macy's, Inc.
19.54
0.460 2.354%
Share volume: 4,297,357
Last Updated: 04-17-2026
Retail/Retail – Department Stores:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.08
0.46
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $19.38 | $19.38 | $19.72 | $19.72 | $19.34 | $19.34 | $19.54 | $19.54 | 4,297,357 | $4,289,322.00 |
| 04-16-2026 | $19.15 | $19.15 | $19.46 | $19.46 | $18.97 | $18.97 | $19.08 | $19.08 | 4,010,276 | $4,010,276.00 |
| 04-15-2026 | $19.05 | $19.05 | $19.58 | $19.58 | $19.02 | $19.02 | $19.15 | $19.15 | 4,415,663 | $4,415,663.00 |
| 04-14-2026 | $19.26 | $19.26 | $19.50 | $19.50 | $19.09 | $19.09 | $19.10 | $19.10 | 4,729,310 | $4,729,310.00 |
| 04-13-2026 | $18.98 | $18.98 | $19.26 | $19.26 | $18.65 | $18.65 | $19.23 | $19.23 | 5,119,864 | $5,119,864.00 |
| 04-10-2026 | $19.45 | $19.45 | $19.45 | $19.45 | $18.80 | $18.80 | $18.86 | $18.86 | 3,331,114 | $3,331,114.00 |
| 04-09-2026 | $18.23 | $18.23 | $19.31 | $19.31 | $18.21 | $18.21 | $19.14 | $19.14 | 6,040,033 | $6,040,033.00 |
| 04-08-2026 | $19.00 | $19.00 | $19.20 | $19.20 | $18.29 | $18.29 | $18.34 | $18.34 | 7,029,516 | $7,029,516.00 |
| 04-07-2026 | $18.12 | $18.12 | $18.24 | $18.24 | $17.86 | $17.86 | $18.10 | $18.10 | 4,770,610 | $4,770,610.00 |
| 04-06-2026 | $17.74 | $17.74 | $18.13 | $18.13 | $17.68 | $17.68 | $18.13 | $18.13 | 6,593,965 | $6,593,965.00 |