M - Macy's, Inc.
18.28
-0.530 -2.899%
Share volume: 8,371,953
Last Updated: 03-03-2026
Retail/Retail – Department Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.81
-0.53
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $18.34 | $18.34 | $18.50 | $18.50 | $17.70 | $17.70 | $18.28 | $18.28 | 8,371,953 | $8,371,953.00 |
| 03-02-2026 | $19.47 | $19.47 | $19.47 | $19.47 | $18.68 | $18.68 | $18.81 | $18.81 | 9,773,637 | $9,773,637.00 |
| 02-27-2026 | $19.96 | $19.96 | $20.05 | $20.05 | $19.49 | $19.49 | $19.78 | $19.78 | 8,017,847 | $8,017,847.00 |
| 02-26-2026 | $20.37 | $20.37 | $20.89 | $20.89 | $20.10 | $20.10 | $20.35 | $20.35 | 5,897,868 | $5,897,868.00 |
| 02-25-2026 | $20.72 | $20.72 | $20.82 | $20.82 | $20.04 | $20.04 | $20.30 | $20.30 | 5,708,855 | $5,708,855.00 |
| 02-24-2026 | $20.84 | $20.84 | $21.25 | $21.25 | $20.69 | $20.69 | $20.83 | $20.83 | 4,737,072 | $4,737,072.00 |
| 02-23-2026 | $22.15 | $22.15 | $22.15 | $22.15 | $20.36 | $20.36 | $21.27 | $21.27 | 8,086,972 | $8,086,972.00 |
| 02-20-2026 | $21.78 | $21.78 | $22.83 | $22.83 | $21.51 | $21.51 | $22.41 | $22.41 | 8,589,338 | $8,589,338.00 |
| 02-19-2026 | $22.33 | $22.33 | $22.41 | $22.41 | $21.62 | $21.62 | $22.01 | $22.01 | 6,478,965 | $6,478,965.00 |
| 02-18-2026 | $22.50 | $22.50 | $23.01 | $23.01 | $22.02 | $22.02 | $22.77 | $22.77 | 8,432,520 | $8,432,520.00 |