M
Macy's (M)
NYSE
$22.86+$0.04 (+0.18%)
Price as of Aug 21, 2026 7:34 PM EDT
  • $6.0B
    Market Cap
  • 74.41%
    1-Year Change
  • Department Stores
    Industry
  • 1 Month
    -4.12%
    Low Price$22.58
    High Price$26.21
  • 3 Months
    +11.51%
    Low Price$20.89
    High Price$26.21
  • 1 Year
    +74.41%
    Low Price$12.75
    High Price$26.21
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
23.08
23.09
22.59
22.82
+1.06%
6,720,226
08/20/2026
23.16
23.25
22.57
22.58
-3.50%
5,405,624
08/19/2026
23.33
23.91
23.15
23.40
+0.73%
4,996,359
08/18/2026
23.55
23.66
23.12
23.23
+0.04%
4,989,510
08/17/2026
23.41
23.61
23.06
23.22
-0.81%
4,775,112
08/14/2026
23.63
23.91
23.31
23.41
-1.80%
5,142,103
08/13/2026
24.04
24.05
23.15
23.84
+0.21%
5,632,587
08/12/2026
24.20
24.43
23.68
23.79
-2.98%
4,558,087
08/11/2026
24.80
24.80
24.25
24.52
-1.53%
3,934,875
08/10/2026
25.27
25.73
24.88
24.90
-1.97%
4,400,906
08/07/2026
25.38
25.63
24.57
25.40
+1.07%
3,736,955
08/06/2026
25.77
26.00
25.10
25.13
-1.49%
3,040,477
08/05/2026
26.10
26.40
25.43
25.51
-2.67%
3,625,497
08/04/2026
26.01
26.59
25.69
26.21
+1.00%
5,537,090
08/03/2026
25.15
26.15
25.15
25.95
+4.55%
4,940,329
07/31/2026
24.95
25.05
24.47
24.82
-0.44%
5,839,119
07/30/2026
24.60
25.02
24.25
24.93
+0.69%
5,070,842
07/29/2026
24.64
25.03
24.03
24.76
-1.55%
6,045,647
07/28/2026
24.97
25.52
24.77
25.15
+0.76%
5,167,247
07/27/2026
23.81
25.01
23.72
24.96
+6.76%
5,366,939
07/24/2026
23.24
23.46
22.85
23.38
+0.21%
3,979,092
07/23/2026
24.00
24.01
23.12
23.33
-4.11%
4,930,184
07/22/2026
23.90
24.61
23.81
24.33
+2.23%
4,297,299
07/21/2026
23.44
23.80
23.22
23.80
+2.10%
3,435,083
07/20/2026
23.70
23.85
23.04
23.31
-1.56%
5,070,972
07/17/2026
24.04
25.07
23.57
23.68
-1.82%
5,597,392
07/16/2026
23.68
24.30
23.58
24.12
+1.52%
4,443,073
07/15/2026
22.88
24.15
22.76
23.76
+2.37%
4,278,142
07/14/2026
22.89
23.24
22.33
23.21
+1.89%
5,159,735
07/13/2026
22.87
23.44
22.68
22.78
+0.62%
4,492,183
07/10/2026
22.81
22.91
22.32
22.64
-0.18%
4,644,253
07/09/2026
22.75
22.92
22.58
22.68
-0.09%
3,329,771
07/08/2026
23.02
23.04
22.36
22.70
-1.86%
5,438,996
07/07/2026
24.09
24.09
23.13
23.13
-2.32%
5,239,795
07/06/2026
23.44
24.05
23.30
23.68
+1.85%
3,632,070
07/02/2026
23.64
23.64
22.90
23.25
-0.77%
5,173,396
07/01/2026
23.31
23.68
23.02
23.43
-0.51%
4,068,434
06/30/2026
24.23
24.23
23.10
23.55
-3.72%
6,591,716
06/29/2026
25.32
25.90
24.20
24.46
-5.78%
7,317,008
06/26/2026
25.53
26.10
25.53
25.96
+1.01%
6,384,466
06/25/2026
25.49
26.00
25.39
25.70
+1.42%
6,236,221
06/24/2026
24.26
25.45
24.06
25.34
+5.80%
6,850,840
06/23/2026
24.21
24.22
23.51
23.95
-2.88%
6,380,754
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