Macy's Inc. (M)
NYSE: M
· Real-Time Price · USD
17.34
0.10 (0.58%)
At close: Sep 05, 2025, 3:59 PM
17.25
-0.55%
After-hours: Sep 05, 2025, 07:57 PM EDT
M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.25 | 17.56 | 17.03 | 17.33 | 17.33 | 0.52% | 18,310,435 |
| Sep 4, 2025 | 16.37 | 17.30 | 16.00 | 17.24 | 17.24 | 5.90% | 26,119,200 |
| Sep 3, 2025 | 15.43 | 16.43 | 15.30 | 16.28 | 16.28 | 20.68% | 48,533,600 |
| Sep 2, 2025 | 13.15 | 13.53 | 13.09 | 13.49 | 13.49 | 1.97% | 13,292,614 |
| Aug 29, 2025 | 13.37 | 13.49 | 13.18 | 13.23 | 13.23 | -0.97% | 8,374,489 |
| Aug 28, 2025 | 13.62 | 13.69 | 13.21 | 13.36 | 13.36 | -1.76% | 9,026,113 |
| Aug 27, 2025 | 13.80 | 13.80 | 13.43 | 13.60 | 13.60 | 1.80% | 9,247,340 |
| Aug 26, 2025 | 13.33 | 13.65 | 13.24 | 13.36 | 13.36 | 0.68% | 7,884,687 |
| Aug 25, 2025 | 13.50 | 13.54 | 13.14 | 13.27 | 13.27 | -2.28% | 4,967,927 |
| Aug 22, 2025 | 12.99 | 13.58 | 12.94 | 13.58 | 13.58 | 4.95% | 6,803,700 |
| Aug 21, 2025 | 12.76 | 12.95 | 12.66 | 12.94 | 12.94 | 0.47% | 4,840,071 |
| Aug 20, 2025 | 12.88 | 13.01 | 12.76 | 12.88 | 12.88 | -1.23% | 5,100,000 |
| Aug 19, 2025 | 13.35 | 13.40 | 12.96 | 13.04 | 13.04 | -1.73% | 4,330,600 |
| Aug 18, 2025 | 12.86 | 13.30 | 12.77 | 13.27 | 13.27 | 3.59% | 6,997,809 |
| 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 | 13.20 | 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 |