Macy’s Inc (M) Historical Stock Data

24.15 ↑0.15 (0.62%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, M is up 0.92% a day on average. There have been 19 days where Macy’s Inc closed green and 11 days where M closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	24.15	24.15	↑$0.00 (0.00%)	23.95	24.41	6.71M
2025-12-11	23.30	24.00	↑$0.70 (3.00%)	23.13	24.00	8.06M
2025-12-10	22.43	23.26	↑$0.83 (3.70%)	22.21	23.56	7.35M
2025-12-09	22.12	22.57	↑$0.45 (2.03%)	22.07	22.73	5.13M
2025-12-08	22.69	22.13	↓$0.56 (-2.47%)	21.89	22.75	6.78M
2025-12-05	22.50	22.85	↑$0.35 (1.56%)	22.48	23.21	7.77M
2025-12-04	22.38	22.32	↓$0.06 (-0.27%)	21.65	22.49	12.25M
2025-12-03	21.39	22.46	↑$1.07 (5.00%)	21.39	23.27	21.79M
2025-12-02	22.69	22.71	↑$0.02 (0.09%)	21.47	23.15	11.31M
2025-12-01	22.22	22.82	↑$0.60 (2.70%)	22.01	22.98	9.85M
2025-11-28	22.65	22.36	↓$0.29 (-1.28%)	22.28	22.65	3.03M
2025-11-26	21.70	22.43	↑$0.73 (3.36%)	21.66	22.93	7.06M
2025-11-25	20.60	21.85	↑$1.25 (6.07%)	20.55	22.02	8.33M
2025-11-24	20.02	20.02	↑$0.00 (0.00%)	19.77	20.22	6.59M
2025-11-21	19.26	20.12	↑$0.86 (4.47%)	19.20	20.36	6.87M
2025-11-20	19.75	19.06	↓$0.69 (-3.49%)	19.04	19.79	5.30M
2025-11-19	19.43	19.41	↓$0.02 (-0.10%)	19.21	19.61	5.39M
2025-11-18	19.03	19.51	↑$0.48 (2.52%)	19.00	19.69	4.72M
2025-11-17	19.79	19.15	↓$0.64 (-3.23%)	19.04	19.92	5.58M
2025-11-14	19.91	19.99	↑$0.08 (0.40%)	19.67	20.19	6.02M
2025-11-13	20.58	20.07	↓$0.51 (-2.48%)	20.04	21.03	5.47M
2025-11-12	20.58	20.58	↑$0.00 (0.00%)	20.54	20.90	2.67M
2025-11-11	20.47	20.45	↓$0.02 (-0.10%)	20.38	20.73	3.49M
2025-11-10	20.56	20.57	↑$0.01 (0.05%)	20.48	20.87	4.91M
2025-11-07	20.34	20.35	↑$0.01 (0.05%)	20.08	20.53	4.41M
2025-11-06	20.70	20.36	↓$0.34 (-1.64%)	20.18	20.73	7.66M
2025-11-05	19.45	20.75	↑$1.30 (6.68%)	19.43	21.25	9.84M
2025-11-04	19.49	19.40	↓$0.09 (-0.46%)	19.24	19.62	5.12M
2025-11-03	19.49	19.94	↑$0.45 (2.31%)	19.37	19.99	5.84M
2025-10-31	19.66	19.49	↓$0.17 (-0.86%)	19.27	19.76	5.67M