M - Macy's, Inc.
18.52
-0.170 -0.918%
Share volume: 5,275,392
Last Updated: 05-12-2026
Retail/Retail – Department Stores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.69
-0.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $18.57 | $18.57 | $18.64 | $18.64 | $18.07 | $18.07 | $18.52 | $18.52 | 5,275,392 | $5,275,392.00 |
| 05-11-2026 | $19.61 | $19.61 | $19.65 | $19.65 | $18.60 | $18.60 | $18.69 | $18.69 | 6,547,166 | $6,547,166.00 |
| 05-08-2026 | $19.35 | $19.35 | $19.62 | $19.62 | $19.14 | $19.14 | $19.48 | $19.48 | 3,806,807 | $3,806,807.00 |
| 05-07-2026 | $19.87 | $19.87 | $20.02 | $20.02 | $19.06 | $19.06 | $19.23 | $19.23 | 5,344,963 | $5,344,963.00 |
| 05-06-2026 | $19.66 | $19.66 | $20.10 | $20.10 | $19.60 | $19.60 | $19.82 | $19.82 | 4,332,079 | $4,332,079.00 |
| 05-05-2026 | $19.34 | $19.34 | $19.61 | $19.61 | $19.03 | $19.03 | $19.28 | $19.28 | 3,941,044 | $3,941,044.00 |
| 05-04-2026 | $19.61 | $19.61 | $19.68 | $19.68 | $19.02 | $19.02 | $19.12 | $19.12 | 3,973,790 | $3,973,790.00 |
| 05-01-2026 | $19.78 | $19.78 | $19.81 | $19.81 | $19.49 | $19.49 | $19.69 | $19.69 | 4,708,130 | $4,708,130.00 |
| 04-30-2026 | $19.37 | $19.37 | $19.79 | $19.79 | $19.34 | $19.34 | $19.55 | $19.55 | 4,785,474 | $4,785,474.00 |
| 04-29-2026 | $19.60 | $19.60 | $19.62 | $19.62 | $19.08 | $19.08 | $19.30 | $19.30 | 3,748,648 | $3,748,648.00 |