Macy's Inc. (M)
12.79
-0.39 (-2.96%)
At close: Mar 28, 2025, 3:59 PM
12.80
0.08%
After-hours: Mar 28, 2025, 06:39 PM EDT
M Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.14 | 13.14 | 12.69 | 12.81 | -0.37 | -2.81% | 5,019,669 |
| Mar 27, 2025 | 13.20 | 13.41 | 13.04 | 13.18 | -0.09 | -0.68% | 6,656,100 |
| Mar 26, 2025 | 13.50 | 13.64 | 13.12 | 13.27 | -0.31 | -2.28% | 5,828,087 |
| Mar 25, 2025 | 13.92 | 13.95 | 13.56 | 13.58 | -0.36 | -2.58% | 5,146,530 |
| Mar 24, 2025 | 13.41 | 13.94 | 13.40 | 13.94 | 0.70 | 5.29% | 6,405,774 |
| Mar 21, 2025 | 13.12 | 13.44 | 13.11 | 13.24 | -0.13 | -0.97% | 5,727,738 |
| Mar 20, 2025 | 13.46 | 13.74 | 13.37 | 13.37 | -0.27 | -1.98% | 4,714,337 |
| Mar 19, 2025 | 13.60 | 13.77 | 13.41 | 13.64 | 0.08 | 0.59% | 5,316,846 |
| Mar 18, 2025 | 13.93 | 14.06 | 13.55 | 13.56 | -0.25 | -1.81% | 5,332,367 |
| Mar 17, 2025 | 13.26 | 13.93 | 13.22 | 13.81 | 0.73 | 5.58% | 8,057,026 |
| Mar 14, 2025 | 13.64 | 13.67 | 12.96 | 13.08 | -0.56 | -4.11% | 9,058,100 |
| Mar 13, 2025 | 13.98 | 14.07 | 13.59 | 13.64 | -0.28 | -2.01% | 6,501,900 |
| Mar 12, 2025 | 13.90 | 14.04 | 13.67 | 13.92 | 0.21 | 1.53% | 7,346,402 |
| Mar 11, 2025 | 13.90 | 14.07 | 13.57 | 13.71 | -0.36 | -2.56% | 7,965,259 |
| Mar 10, 2025 | 14.01 | 14.43 | 13.92 | 14.07 | 0.01 | 0.07% | 10,081,500 |
| Mar 7, 2025 | 13.13 | 14.19 | 13.12 | 14.06 | 0.84 | 6.35% | 13,837,700 |
| Mar 6, 2025 | 12.65 | 13.63 | 12.60 | 13.22 | -0.09 | -0.68% | 18,490,200 |
| Mar 5, 2025 | 13.42 | 13.56 | 13.12 | 13.31 | -0.05 | -0.37% | 12,034,133 |
| Mar 4, 2025 | 13.78 | 13.85 | 13.23 | 13.36 | -0.65 | -4.64% | 11,119,400 |
| Mar 3, 2025 | 14.45 | 14.70 | 13.93 | 14.01 | -0.34 | -2.37% | 8,477,400 |
| Feb 28, 2025 | 14.05 | 14.38 | 13.96 | 14.35 | 0.29 | 2.06% | 8,692,300 |
| Feb 27, 2025 | 14.56 | 14.67 | 14.04 | 14.06 | -0.45 | -3.10% | 6,336,138 |
| Feb 26, 2025 | 14.84 | 14.89 | 14.48 | 14.51 | -0.05 | -0.34% | 4,141,200 |
| Feb 25, 2025 | 14.98 | 15.26 | 14.54 | 14.56 | -0.40 | -2.67% | 4,969,000 |
| Feb 24, 2025 | 15.03 | 15.47 | 14.93 | 14.96 | -0.01 | -0.07% | 5,251,548 |
| Feb 21, 2025 | 15.83 | 15.86 | 14.96 | 14.97 | -0.81 | -5.13% | 5,554,229 |
| Feb 20, 2025 | 15.32 | 15.82 | 15.26 | 15.78 | 0.45 | 2.94% | 5,950,900 |
| Feb 19, 2025 | 15.14 | 15.42 | 15.09 | 15.33 | 0.02 | 0.13% | 4,416,054 |
| Feb 18, 2025 | 15.01 | 15.42 | 14.93 | 15.31 | 0.27 | 1.80% | 4,594,128 |
| Feb 14, 2025 | 15.15 | 15.29 | 14.89 | 15.04 | -0.07 | -0.46% | 4,206,300 |
| Feb 13, 2025 | 14.67 | 15.14 | 14.51 | 15.11 | 0.33 | 2.23% | 5,134,200 |
| Feb 12, 2025 | 14.53 | 14.90 | 14.42 | 14.78 | 0.11 | 0.75% | 5,074,036 |
| Feb 11, 2025 | 14.58 | 14.85 | 14.51 | 14.67 | 0.14 | 0.96% | 3,345,625 |
| Feb 10, 2025 | 14.36 | 14.69 | 14.18 | 14.53 | 0.26 | 1.82% | 4,746,457 |
| Feb 7, 2025 | 14.66 | 14.66 | 14.12 | 14.27 | -0.33 | -2.26% | 5,853,217 |
| Feb 6, 2025 | 15.11 | 15.14 | 14.48 | 14.60 | -0.28 | -1.88% | 4,712,400 |
| Feb 5, 2025 | 15.07 | 15.10 | 14.73 | 14.88 | -0.20 | -1.33% | 4,276,732 |
| Feb 4, 2025 | 15.17 | 15.40 | 14.97 | 15.08 | -0.15 | -0.98% | 4,030,600 |
| Feb 3, 2025 | 15.00 | 15.40 | 14.95 | 15.23 | -0.35 | -2.25% | 6,360,436 |
| Jan 31, 2025 | 15.80 | 15.94 | 15.48 | 15.58 | -0.19 | -1.20% | 6,019,505 |
| Jan 30, 2025 | 15.50 | 15.80 | 15.37 | 15.77 | 0.37 | 2.40% | 4,372,900 |
| Jan 29, 2025 | 15.67 | 15.68 | 15.29 | 15.40 | -0.27 | -1.72% | 4,561,620 |
| Jan 28, 2025 | 15.30 | 15.68 | 15.20 | 15.67 | 0.39 | 2.55% | 5,363,700 |
| Jan 27, 2025 | 15.29 | 15.57 | 15.05 | 15.28 | -0.08 | -0.52% | 5,718,220 |
| Jan 24, 2025 | 15.17 | 15.56 | 15.04 | 15.36 | 0.33 | 2.20% | 8,232,525 |
| Jan 23, 2025 | 14.51 | 15.05 | 14.49 | 15.03 | 0.43 | 2.95% | 6,443,200 |
| Jan 22, 2025 | 14.42 | 14.63 | 14.23 | 14.60 | 0.22 | 1.53% | 7,447,800 |
| Jan 21, 2025 | 14.06 | 14.59 | 14.06 | 14.38 | 0.39 | 2.79% | 9,139,205 |
| Jan 17, 2025 | 14.05 | 14.16 | 13.91 | 13.99 | 0.12 | 0.87% | 6,079,040 |
| Jan 16, 2025 | 13.80 | 14.21 | 13.76 | 13.87 | 0.08 | 0.58% | 8,438,732 |