M
Macy's (M)
NYSE
$22.79+$0.06 (+0.26%)
Price as of Oct 02, 2026 7:50 PM EDT
  • $5.9B
    Market Cap
  • 29.25%
    1-Year Change
  • Department Stores
    Industry
  • 1 Month
    +2.25%
    Low Price$20.33
    High Price$23.27
  • 3 Months
    -1.40%
    Low Price$20.33
    High Price$25.99
  • 1 Year
    +29.25%
    Low Price$15.94
    High Price$25.99
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
23.05
23.05
22.61
22.73
-0.13%
4,610,659
10/01/2026
22.68
23.23
22.61
22.76
-0.04%
7,488,764
09/30/2026
23.34
23.63
22.65
22.77
-2.15%
7,179,675
09/29/2026
23.04
23.43
22.85
23.27
+1.13%
6,608,853
09/28/2026
22.22
23.20
22.13
23.01
+1.63%
6,488,025
09/25/2026
22.43
22.72
22.25
22.64
+1.48%
4,776,981
09/24/2026
22.41
22.59
22.14
22.31
+0.31%
4,962,621
09/23/2026
22.95
23.22
22.18
22.24
-2.37%
5,475,793
09/22/2026
22.58
22.88
22.31
22.78
+2.66%
4,586,923
09/21/2026
22.02
22.56
21.81
22.19
+1.14%
5,882,862
09/18/2026
21.66
22.16
21.54
21.94
+1.39%
9,126,520
09/17/2026
22.01
22.21
21.56
21.64
-0.78%
5,083,571
09/16/2026
22.13
22.40
21.70
21.81
-1.22%
6,534,943
09/15/2026
22.40
22.49
21.57
22.08
-1.38%
7,667,144
09/15/2026
$0.19 Dividend
09/14/2026
21.59
22.98
21.52
22.39
+2.26%
8,930,633
09/11/2026
20.53
21.93
20.46
21.89
+7.71%
10,299,364
09/10/2026
20.08
21.09
19.60
20.33
-4.70%
15,146,500
09/10/2026
$0.40 Earnings
09/09/2026
22.31
22.47
21.28
21.33
-4.19%
9,724,941
09/08/2026
23.01
23.18
22.14
22.26
-2.60%
6,374,604
09/04/2026
22.22
22.89
22.13
22.85
+2.58%
3,577,699
09/03/2026
22.35
22.54
21.96
22.28
+0.22%
4,489,463
09/02/2026
21.91
22.58
21.91
22.23
+2.23%
6,628,888
09/01/2026
21.63
22.23
21.56
21.74
-0.14%
7,237,629
08/31/2026
21.70
21.89
21.48
21.77
-0.23%
4,736,372
08/28/2026
22.57
22.71
21.80
21.82
-2.22%
4,141,518
08/27/2026
22.29
22.69
22.17
22.32
-1.36%
6,669,472
08/26/2026
22.39
22.77
22.18
22.63
+1.02%
5,421,553
08/25/2026
22.94
22.98
22.21
22.40
-2.55%
5,816,436
08/24/2026
22.80
23.28
22.80
22.98
+1.58%
4,958,033
08/21/2026
22.88
22.89
22.39
22.63
+1.06%
6,720,226
08/20/2026
22.96
23.05
22.38
22.39
-3.50%
5,405,624
08/19/2026
23.13
23.70
22.95
23.20
+0.73%
4,996,359
08/18/2026
23.35
23.46
22.92
23.03
+0.04%
4,989,510
08/17/2026
23.21
23.41
22.86
23.02
-0.81%
4,775,112
08/14/2026
23.43
23.71
23.11
23.21
-1.80%
5,142,103
08/13/2026
23.84
23.85
22.95
23.64
+0.21%
5,632,587
08/12/2026
23.99
24.22
23.47
23.59
-2.98%
4,558,087
08/11/2026
24.59
24.59
24.04
24.31
-1.53%
3,934,875
08/10/2026
25.06
25.51
24.67
24.69
-1.97%
4,400,906
08/07/2026
25.16
25.41
24.36
25.18
+1.07%
3,736,955
08/06/2026
25.55
25.78
24.88
24.92
-1.49%
3,040,477
08/05/2026
25.88
26.18
25.21
25.29
-2.67%
3,625,497
08/04/2026
25.79
26.36
25.47
25.99
+1.00%
5,537,090
08/03/2026
24.94
25.92
24.94
25.73
+4.55%
4,940,329
07/31/2026
24.74
24.84
24.26
24.61
-0.44%
5,839,119
07/30/2026
24.39
24.80
24.04
24.72
+0.69%
5,070,842
07/29/2026
24.43
24.82
23.83
24.55
-1.55%
6,045,647
07/28/2026
24.76
25.30
24.56
24.94
+0.76%
5,167,247
07/27/2026
23.61
24.80
23.52
24.75
+6.76%
5,366,939
07/24/2026
23.04
23.26
22.66
23.18
+0.21%
3,979,092
07/23/2026
23.80
23.81
22.92
23.13
-4.11%
4,930,184
07/22/2026
23.70
24.40
23.61
24.12
+2.23%
4,297,299
07/21/2026
23.24
23.60
23.02
23.60
+2.10%
3,435,083
07/20/2026
23.50
23.65
22.84
23.11
-1.56%
5,070,972
07/17/2026
23.84
24.85
23.37
23.48
-1.82%
5,597,392
07/16/2026
23.48
24.09
23.38
23.92
+1.52%
4,443,073
07/15/2026
22.69
23.95
22.57
23.56
+2.37%
4,278,142
07/14/2026
22.70
23.04
22.14
23.01
+1.89%
5,159,735
07/13/2026
22.68
23.24
22.48
22.59
+0.62%
4,492,183
07/10/2026
22.62
22.72
22.13
22.45
-0.18%
4,644,253
07/09/2026
22.56
22.72
22.38
22.49
-0.09%
3,329,771
07/08/2026
22.82
22.84
22.17
22.51
-1.86%
5,438,996
07/07/2026
23.89
23.89
22.93
22.93
-2.32%
5,239,795
07/06/2026
23.24
23.85
23.10
23.48
+1.85%
3,632,070
07/02/2026
23.44
23.44
22.70
23.05
-0.77%
5,173,396
07/01/2026
23.11
23.47
22.82
23.23
-0.51%
4,068,434
06/30/2026
24.02
24.02
22.90
23.35
-3.72%
6,591,716
06/29/2026
25.11
25.68
23.99
24.25
-5.78%
7,317,008
06/26/2026
25.31
25.88
25.31
25.74
+1.01%
6,384,466
06/25/2026
25.27
25.78
25.17
25.48
+1.42%
6,236,221
06/24/2026
24.05
25.23
23.86
25.13
+5.80%
6,850,840
06/23/2026
24.00
24.01
23.31
23.75
-2.88%
6,380,754
06/22/2026
24.29
25.35
24.12
24.45
+2.15%
6,502,594
06/18/2026
24.13
24.53
23.82
23.94
+1.05%
7,511,346
06/17/2026
24.61
24.66
23.68
23.69
-4.21%
7,495,205
06/16/2026
24.86
25.36
24.59
24.73
+1.05%
7,269,438
06/15/2026
25.23
25.23
24.28
24.47
-1.98%
6,024,277
06/15/2026
$0.19 Dividend
06/12/2026
24.70
25.24
24.41
24.96
+1.32%
7,707,660
06/11/2026
23.21
24.65
22.87
24.64
+8.12%
10,049,467
06/10/2026
21.74
23.17
21.54
22.79
+4.42%
7,956,067
06/09/2026
22.14
22.30
21.29
21.83
-0.36%
5,894,148
06/08/2026
21.65
22.35
21.50
21.90
+0.45%
5,359,404
06/05/2026
22.89
23.02
21.61
21.81
-3.78%
7,497,398
06/04/2026
21.58
23.22
21.58
22.66
+5.64%
13,000,212
06/03/2026
21.64
22.53
20.90
21.45
+0.60%
14,194,766
06/03/2026
$0.13 Earnings
06/02/2026
21.64
21.93
21.31
21.32
-0.60%
14,333,916
06/01/2026
21.50
21.74
21.17
21.45
+0.18%
5,083,734
05/29/2026
21.80
21.88
21.39
21.41
-3.07%
5,847,210
05/28/2026
21.35
22.22
21.33
22.09
+6.65%
8,442,845
05/27/2026
21.50
21.58
20.65
20.71
-2.86%
6,285,898
05/26/2026
20.63
21.34
20.63
21.32
+4.89%
5,320,233
05/22/2026
20.45
20.48
20.11
20.33
+0.19%
4,136,400
05/21/2026
19.46
20.37
19.30
20.29
+3.10%
5,526,929
05/20/2026
18.83
19.68
18.47
19.68
+4.99%
6,091,748
05/19/2026
18.20
18.84
18.07
18.75
+2.86%
6,462,942
05/18/2026
18.68
18.83
18.11
18.22
+0.60%
10,714,161