M - Macy's, Inc.
17.94
-0.550 -3.066%
Share volume: 6,309,791
Last Updated: 03-27-2026
Retail/Retail – Department Stores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.49
-0.55
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $18.26 | $18.26 | $18.46 | $18.46 | $17.83 | $17.83 | $17.94 | $17.94 | 6,309,791 | $6,287,786.00 |
| 03-26-2026 | $18.32 | $18.32 | $18.56 | $18.56 | $18.24 | $18.24 | $18.49 | $18.49 | 5,468,535 | $5,468,535.00 |
| 03-25-2026 | $18.74 | $18.74 | $18.95 | $18.95 | $18.48 | $18.48 | $18.50 | $18.50 | 7,004,205 | $7,004,205.00 |
| 03-24-2026 | $17.87 | $17.87 | $18.72 | $18.72 | $17.83 | $17.83 | $18.38 | $18.38 | 6,041,016 | $6,041,016.00 |
| 03-23-2026 | $18.41 | $18.41 | $18.67 | $18.67 | $17.89 | $17.89 | $18.03 | $18.03 | 8,220,691 | $8,220,691.00 |
| 03-20-2026 | $17.99 | $17.99 | $18.28 | $18.28 | $17.62 | $17.62 | $17.87 | $17.87 | 18,005,091 | $18,005,091.00 |
| 03-19-2026 | $17.25 | $17.25 | $18.12 | $18.12 | $16.69 | $16.69 | $18.05 | $18.05 | 9,514,311 | $9,514,311.00 |
| 03-18-2026 | $17.59 | $17.59 | $18.50 | $18.50 | $17.35 | $17.35 | $17.72 | $17.72 | 22,767,054 | $22,767,054.00 |
| 03-17-2026 | $17.11 | $17.11 | $17.59 | $17.59 | $16.80 | $16.80 | $16.92 | $16.92 | 11,689,011 | $11,689,011.00 |
| 03-16-2026 | $17.44 | $17.44 | $17.56 | $17.56 | $16.96 | $16.96 | $17.09 | $17.09 | 7,600,610 | $7,600,610.00 |