M
Macy's (M)
NYSE
$23.89-$0.77 (-3.12%)
Price as of Jun 23, 2026 4:57 PM EDT
  • $6.5B
    Market Cap
  • 140.55%
    1-Year Change
  • Department Stores
    Industry
  • 1 Month
    +20.27%
    Low Price$21.05
    High Price$25.37
  • 3 Months
    +39.05%
    Low Price$17.58
    High Price$25.37
  • 1 Year
    +140.55%
    Low Price$10.64
    High Price$25.37
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
24.50
25.57
24.33
24.66
+2.15%
6,502,594
06/18/2026
24.34
24.74
24.03
24.14
+1.05%
7,511,346
06/17/2026
24.82
24.88
23.88
23.89
-4.21%
7,495,205
06/16/2026
25.07
25.58
24.80
24.94
+1.05%
7,269,438
06/15/2026
25.45
25.45
24.49
24.68
-1.98%
6,024,277
06/15/2026
$0.19 Dividend
06/12/2026
24.91
25.45
24.62
25.18
+1.32%
7,707,660
06/11/2026
23.41
24.86
23.07
24.85
+8.12%
10,049,467
06/10/2026
21.92
23.37
21.72
22.99
+4.42%
7,956,067
06/09/2026
22.33
22.49
21.48
22.01
-0.36%
5,894,148
06/08/2026
21.83
22.54
21.68
22.09
+0.45%
5,359,404
06/05/2026
23.08
23.22
21.80
21.99
-3.78%
7,497,398
06/04/2026
21.76
23.42
21.76
22.86
+5.64%
13,000,212
06/03/2026
21.82
22.73
21.08
21.64
+0.60%
14,194,766
06/03/2026
$0.13 Earnings
06/02/2026
21.82
22.12
21.49
21.51
-0.60%
14,333,916
06/01/2026
21.69
21.92
21.35
21.64
+0.18%
5,083,734
05/29/2026
21.98
22.06
21.57
21.60
-3.07%
5,847,210
05/28/2026
21.54
22.41
21.52
22.28
+6.65%
8,442,845
05/27/2026
21.69
21.76
20.82
20.89
-2.86%
6,285,898
05/26/2026
20.80
21.52
20.80
21.51
+4.89%
5,320,233
05/22/2026
20.62
20.65
20.29
20.50
+0.19%
4,136,400
05/21/2026
19.63
20.54
19.46
20.46
+3.10%
5,526,929
05/20/2026
19.00
19.85
18.63
19.85
+4.99%
6,091,748
05/19/2026
18.36
19.01
18.22
18.91
+2.86%
6,462,942
05/18/2026
18.84
18.99
18.26
18.38
+0.60%
10,714,161
05/15/2026
18.11
18.27
17.79
18.27
+0.55%
6,892,316
05/14/2026
18.66
18.86
18.11
18.17
-0.65%
5,599,167
05/13/2026
18.21
18.33
17.85
18.29
-0.49%
5,229,364
05/12/2026
18.43
18.50
17.93
18.38
-0.91%
5,443,602
05/11/2026
19.46
19.50
18.46
18.55
-4.06%
6,547,167
05/08/2026
19.20
19.47
19.00
19.33
+1.30%
3,806,807
05/07/2026
19.72
19.87
18.92
19.08
-2.98%
5,344,963
05/06/2026
19.51
19.95
19.45
19.67
+2.80%
4,332,080
05/05/2026
19.19
19.46
18.88
19.13
+0.84%
3,941,044
05/04/2026
19.46
19.53
18.87
18.98
-2.89%
3,973,791
05/01/2026
19.63
19.66
19.34
19.54
+0.72%
4,708,130
04/30/2026
19.22
19.64
19.19
19.40
+1.30%
4,785,475
04/29/2026
19.45
19.47
18.94
19.15
-0.67%
3,748,648
04/28/2026
19.96
20.30
19.18
19.28
-2.90%
4,746,558
04/27/2026
20.01
20.29
19.67
19.86
-0.45%
3,319,125
04/24/2026
20.06
20.22
19.65
19.95
-0.40%
3,502,582
04/23/2026
20.10
20.38
19.67
20.03
-0.10%
3,438,870
04/22/2026
19.99
20.33
19.76
20.05
-0.20%
4,348,669
04/21/2026
19.85
20.41
19.85
20.09
+1.50%
5,464,354
04/20/2026
19.33
19.84
19.30
19.79
+2.05%
4,193,355
04/17/2026
19.23
19.57
19.19
19.39
+2.41%
4,297,357
04/16/2026
19.01
19.31
18.83
18.94
-0.37%
4,010,276
04/15/2026
18.91
19.43
18.87
19.01
+0.26%
4,415,663
04/14/2026
19.11
19.35
18.94
18.96
-0.68%
4,729,310
04/13/2026
18.84
19.11
18.50
19.08
+1.96%
5,119,353
04/10/2026
19.30
19.30
18.66
18.72
-1.46%
3,331,076
04/09/2026
18.09
19.16
18.07
19.00
+4.36%
6,037,557
04/08/2026
18.86
19.06
18.15
18.20
+1.33%
7,029,516
04/07/2026
17.98
18.10
17.73
17.96
-0.17%
4,770,610
04/06/2026
17.61
17.99
17.55
17.99
+1.74%
6,593,965
04/02/2026
17.57
17.90
17.17
17.69
-1.55%
6,671,032
04/01/2026
18.10
18.38
17.75
17.96
+0.06%
7,216,444
03/31/2026
17.71
18.32
17.62
17.95
+2.90%
7,310,633
03/30/2026
17.62
18.01
17.29
17.45
-2.01%
6,783,881
03/27/2026
18.12
18.32
17.69
17.80
-2.97%
6,309,791
03/26/2026
18.18
18.42
18.10
18.35
-0.05%
5,468,535
03/25/2026
18.60
18.81
18.34
18.36
+0.65%
7,004,205
03/24/2026
17.74
18.58
17.70
18.24
+1.94%
6,041,016
03/23/2026
18.27
18.53
17.75
17.89
+0.90%
8,220,691
03/20/2026
17.85
18.14
17.49
17.74
-1.00%
18,003,337
03/19/2026
17.12
17.98
16.56
17.91
+1.86%
9,514,311
03/18/2026
17.46
18.36
17.22
17.59
+4.73%
22,767,054
03/18/2026
$1.67 Earnings
03/17/2026
16.98
17.46
16.67
16.79
-0.99%
11,688,831
03/16/2026
17.31
17.43
16.83
16.96
+0.23%
7,600,610
03/13/2026
16.94
17.30
16.74
16.92
+0.42%
6,773,952
03/13/2026
$0.19 Dividend
03/12/2026
16.97
17.11
16.73
16.85
-1.72%
7,207,017
03/11/2026
17.66
17.91
17.06
17.14
-2.89%
8,741,765
03/10/2026
17.40
18.52
17.34
17.66
+0.06%
10,789,685
03/09/2026
17.66
17.79
16.73
17.65
-1.59%
12,335,956
03/06/2026
18.56
18.56
17.63
17.93
-4.79%
10,216,779
03/05/2026
18.72
19.04
18.50
18.83
-0.10%
9,245,976
03/04/2026
18.30
18.99
18.07
18.85
+5.09%
10,128,859
03/03/2026
18.00
18.16
17.37
17.94
-2.82%
8,375,740
03/02/2026
19.10
19.10
18.33
18.46
-4.90%
9,773,637
02/27/2026
19.59
19.67
19.12
19.41
-2.80%
8,017,847
02/26/2026
19.99
20.50
19.73
19.97
+0.25%
5,897,868
02/25/2026
20.33
20.43
19.66
19.92
-2.54%
5,708,855
02/24/2026
20.45
20.85
20.30
20.44
-2.07%
4,737,072
02/23/2026
21.74
21.74
19.98
20.87
-5.09%
8,086,972
02/20/2026
21.37
22.40
21.11
21.99
+1.82%
8,589,338
02/19/2026
21.91
21.99
21.21
21.60
-3.34%
6,478,965
02/18/2026
22.08
22.58
21.61
22.35
+2.38%
8,432,520
02/17/2026
21.34
21.97
21.07
21.83
+2.82%
6,198,150
02/13/2026
21.29
21.40
20.78
21.23
-0.92%
6,720,763
02/12/2026
21.59
22.29
21.06
21.42
+0.46%
7,170,691
02/11/2026
20.63
21.41
20.61
21.33
+3.53%
6,140,594
02/10/2026
20.98
21.14
20.45
20.60
-2.24%
4,388,249
02/09/2026
21.94
22.00
21.06
21.07
-5.42%
6,243,775
02/06/2026
21.22
22.40
21.22
22.28
+5.48%
6,806,725
02/05/2026
20.93
21.36
20.58
21.12
-0.88%
6,047,526
02/04/2026
21.16
21.51
20.86
21.31
+2.26%
9,356,568
02/03/2026
20.62
21.04
20.20
20.83
+0.19%
6,304,193