Macy's Inc. (M)
NYSE: M
· Real-Time Price · USD
18.00
0.92 (5.39%)
At close: Sep 26, 2025, 3:59 PM
18.01
0.03%
After-hours: Sep 26, 2025, 07:56 PM EDT
M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.18 | 18.10 | 17.07 | 18.00 | 18.00 | 5.39% | 13,661,923 |
| 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 |
| Sep 5, 2025 | 17.25 | 17.56 | 17.03 | 17.33 | 17.14 | 0.52% | 18,331,539 |
| Sep 4, 2025 | 16.37 | 17.30 | 16.00 | 17.24 | 17.05 | 5.90% | 26,119,200 |
| Sep 3, 2025 | 15.43 | 16.43 | 15.30 | 16.28 | 16.10 | 20.68% | 48,533,600 |
| Sep 2, 2025 | 13.15 | 13.53 | 13.09 | 13.49 | 13.34 | 1.97% | 13,292,614 |
| Aug 29, 2025 | 13.37 | 13.49 | 13.18 | 13.23 | 13.09 | -0.97% | 8,374,489 |