Macy's Inc. (M)
NYSE: M
· Real-Time Price · USD
18.21
0.02 (0.11%)
At close: Oct 03, 2025, 3:59 PM
18.21
-0.03%
After-hours: Oct 03, 2025, 07:46 PM EDT
M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.30 | 18.35 | 17.96 | 18.21 | 18.21 | 0.11% | 7,019,709 |
| Oct 2, 2025 | 17.90 | 18.30 | 17.89 | 18.19 | 18.19 | 1.28% | 7,305,400 |
| Oct 1, 2025 | 17.83 | 18.13 | 17.54 | 17.96 | 17.96 | 0.17% | 7,342,237 |
| Sep 30, 2025 | 18.11 | 18.30 | 17.64 | 17.93 | 17.93 | -1.32% | 7,849,300 |
| Sep 29, 2025 | 18.00 | 18.28 | 17.67 | 18.17 | 18.17 | 0.94% | 8,393,509 |
| Sep 26, 2025 | 17.18 | 18.10 | 17.07 | 18.00 | 18.00 | 5.39% | 13,714,722 |
| Sep 25, 2025 | 17.23 | 17.36 | 16.91 | 17.08 | 17.08 | -1.73% | 7,652,521 |
| Sep 24, 2025 | 17.13 | 17.49 | 17.05 | 17.38 | 17.38 | 1.46% | 12,573,084 |
| Sep 23, 2025 | 17.00 | 17.34 | 16.91 | 17.13 | 17.13 | 1.42% | 7,382,100 |
| Sep 22, 2025 | 17.53 | 17.53 | 16.85 | 16.89 | 16.89 | -3.76% | 10,739,100 |
| Sep 19, 2025 | 17.59 | 17.90 | 17.34 | 17.55 | 17.55 | -0.34% | 10,508,014 |
| Sep 18, 2025 | 17.51 | 17.87 | 17.47 | 17.61 | 17.61 | 1.21% | 6,833,201 |
| Sep 17, 2025 | 17.52 | 17.83 | 17.28 | 17.40 | 17.40 | -0.17% | 8,727,544 |
| Sep 16, 2025 | 17.45 | 17.61 | 17.24 | 17.43 | 17.43 | -0.06% | 7,321,100 |
| Sep 15, 2025 | 16.81 | 17.46 | 16.54 | 17.44 | 17.44 | 2.89% | 8,823,200 |
| Sep 12, 2025 | 17.41 | 17.44 | 16.92 | 16.95 | 16.77 | -2.92% | 11,828,827 |
| Sep 11, 2025 | 17.10 | 17.62 | 17.07 | 17.46 | 17.27 | 2.46% | 9,334,000 |
| Sep 10, 2025 | 17.00 | 17.20 | 16.84 | 17.04 | 16.86 | -0.99% | 10,139,036 |
| Sep 9, 2025 | 17.16 | 17.33 | 16.84 | 17.21 | 17.02 | 0.70% | 11,137,000 |
| Sep 8, 2025 | 17.66 | 17.66 | 16.86 | 17.09 | 16.91 | -1.38% | 11,669,249 |
Page 1 of 136