M - Macy`s Inc
20.18
-0.020 -0.099%
Share volume: 3,436,161
Last Updated: 04-23-2026
Retail/Retail – Department Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.20
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $20.25 | $20.25 | $20.53 | $20.53 | $19.82 | $19.82 | $20.18 | $20.18 | 3,436,161 | $3,436,161.00 |
| 04-22-2026 | $20.14 | $20.14 | $20.48 | $20.48 | $19.92 | $19.92 | $20.20 | $20.20 | 4,348,669 | $4,348,669.00 |
| 04-21-2026 | $20.00 | $20.00 | $20.57 | $20.57 | $20.00 | $20.00 | $20.24 | $20.24 | 5,466,792 | $5,466,792.00 |
| 04-20-2026 | $19.48 | $19.48 | $19.99 | $19.99 | $19.45 | $19.45 | $19.94 | $19.94 | 4,193,888 | $4,193,888.00 |
| 04-17-2026 | $19.38 | $19.38 | $19.72 | $19.72 | $19.34 | $19.34 | $19.54 | $19.54 | 4,297,357 | $4,297,357.00 |
| 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 |