Macy's Inc. (M)
NYSE: M
· Real-Time Price · USD
13.26
0.45 (3.51%)
At close: Aug 18, 2025, 3:59 PM
13.27
0.11%
Pre-market: Aug 19, 2025, 04:00 AM EDT
M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.86 | 13.30 | 12.77 | 13.27 | 13.27 | 3.59% | 6,995,504 |
| Aug 15, 2025 | 12.97 | 13.13 | 12.65 | 12.81 | 12.81 | -1.16% | 4,760,036 |
| Aug 14, 2025 | 12.95 | 13.08 | 12.77 | 12.96 | 12.96 | -1.82% | 4,509,445 |
| Aug 13, 2025 | 12.73 | 13.28 | 12.66 | 13.20 | 13.21 | 3.69% | 6,096,981 |
| Aug 12, 2025 | 12.34 | 12.82 | 12.29 | 12.73 | 12.73 | 5.12% | 11,336,345 |
| Aug 11, 2025 | 12.16 | 12.26 | 12.02 | 12.11 | 12.11 | 0.25% | 5,723,125 |
| Aug 8, 2025 | 12.09 | 12.13 | 11.89 | 12.08 | 12.08 | -0.25% | 4,379,411 |
| Aug 7, 2025 | 12.29 | 12.34 | 11.96 | 12.11 | 12.11 | 0.00% | 6,172,648 |
| Aug 6, 2025 | 12.07 | 12.28 | 11.98 | 12.11 | 12.11 | 0.92% | 5,858,019 |
| Aug 5, 2025 | 12.01 | 12.17 | 11.77 | 12.00 | 12.00 | 0.84% | 9,458,600 |
| Aug 4, 2025 | 12.36 | 12.41 | 11.89 | 11.90 | 11.90 | -3.72% | 8,576,345 |
| Aug 1, 2025 | 12.31 | 12.40 | 12.06 | 12.36 | 12.36 | -2.14% | 6,583,774 |
| Jul 31, 2025 | 12.87 | 13.09 | 12.45 | 12.63 | 12.63 | -3.00% | 7,485,230 |
| Jul 30, 2025 | 13.29 | 13.42 | 12.87 | 13.02 | 13.02 | -2.18% | 5,585,200 |
| Jul 29, 2025 | 13.71 | 13.77 | 13.20 | 13.31 | 13.31 | -2.99% | 6,995,900 |
| Jul 28, 2025 | 13.25 | 13.74 | 13.21 | 13.72 | 13.72 | 4.89% | 10,619,100 |
| Jul 25, 2025 | 12.74 | 13.16 | 12.72 | 13.08 | 13.08 | 2.99% | 6,730,629 |
| Jul 24, 2025 | 12.75 | 13.05 | 12.65 | 12.70 | 12.70 | -0.63% | 5,875,318 |
| Jul 23, 2025 | 13.20 | 13.27 | 12.71 | 12.78 | 12.78 | -1.77% | 9,053,143 |
| Jul 22, 2025 | 12.84 | 13.48 | 12.55 | 13.01 | 13.01 | 6.55% | 17,316,500 |