M - Macy's, Inc.
18.27
-0.920 -5.036%
Share volume: 10,216,779
Last Updated: 03-06-2026
Retail/Retail – Department Stores:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$19.19
-0.92
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $18.92 | $18.92 | $18.92 | $18.92 | $17.96 | $17.96 | $18.27 | $18.27 | 10,216,779 | $10,191,493.00 |
| 03-05-2026 | $19.08 | $19.08 | $19.40 | $19.40 | $18.86 | $18.86 | $19.19 | $19.19 | 9,245,976 | $9,245,976.00 |
| 03-04-2026 | $18.65 | $18.65 | $19.36 | $19.36 | $18.41 | $18.41 | $19.21 | $19.21 | 10,128,859 | $10,128,859.00 |
| 03-03-2026 | $18.34 | $18.34 | $18.50 | $18.50 | $17.70 | $17.70 | $18.28 | $18.28 | 8,375,740 | $8,375,740.00 |
| 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 |