5 DAY PERFORMANCE
-8.63%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
-20.75%
6 MONTH PERFORMANCE
-11.64%
YEAR-TO-DATE PERFORMANCE
-18.41%
1 YEAR PERFORMANCE
+56.43%
Macy`s Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.75 | $19.85 (0.51%) | $20.10 | $19.60 | 2.27 M | $5.31 B |
| 05/05/2026 | $19.34 | $19.28 (-0.31%) | $19.61 | $19.02 | 3.94 M | $5.22 B |
| 05/04/2026 | $19.61 | $19.12 (-2.5%) | $19.68 | $19.02 | 3.97 M | $5.17 B |
| 05/01/2026 | $19.78 | $19.69 (-0.46%) | $19.81 | $19.49 | 4.71 M | $5.33 B |
| 04/30/2026 | $19.37 | $19.55 (0.93%) | $19.79 | $19.34 | 4.79 M | $5.29 B |
| 04/29/2026 | $19.60 | $19.30 (-1.53%) | $19.62 | $19.08 | 3.75 M | $5.22 B |
| 04/28/2026 | $20.11 | $19.43 (-3.38%) | $20.45 | $19.32 | 4.75 M | $5.26 B |
| 04/27/2026 | $20.16 | $20.01 (-0.74%) | $20.44 | $19.82 | 3.32 M | $5.41 B |
| 04/24/2026 | $20.21 | $20.10 (-0.54%) | $20.37 | $19.80 | 3.50 M | $5.44 B |
| 04/23/2026 | $20.25 | $20.18 (-0.35%) | $20.53 | $19.82 | 3.44 M | $5.46 B |
| 04/22/2026 | $20.14 | $20.20 (0.3%) | $20.48 | $19.92 | 4.35 M | $5.47 B |
| 04/21/2026 | $20.00 | $20.24 (1.2%) | $20.57 | $20.00 | 5.47 M | $5.48 B |
| 04/20/2026 | $19.48 | $19.94 (2.36%) | $19.99 | $19.45 | 4.19 M | $5.40 B |
| 04/17/2026 | $19.38 | $19.54 (0.83%) | $19.72 | $19.34 | 4.30 M | $5.29 B |
| 04/16/2026 | $19.15 | $19.08 (-0.37%) | $19.46 | $18.97 | 4.01 M | $5.16 B |
| 04/15/2026 | $19.05 | $19.15 (0.52%) | $19.58 | $19.02 | 4.42 M | $5.18 B |
| 04/14/2026 | $19.26 | $19.10 (-0.83%) | $19.50 | $19.09 | 4.73 M | $5.17 B |
| 04/13/2026 | $18.98 | $19.23 (1.32%) | $19.26 | $18.65 | 5.12 M | $5.20 B |
| 04/10/2026 | $19.45 | $18.86 (-3.03%) | $19.45 | $18.80 | 3.33 M | $5.10 B |
| 04/09/2026 | $18.23 | $19.14 (4.99%) | $19.31 | $18.21 | 6.04 M | $5.18 B |
| 04/08/2026 | $19.00 | $18.34 (-3.47%) | $19.20 | $18.29 | 7.03 M | $4.96 B |
| 04/07/2026 | $18.12 | $18.10 (-0.11%) | $18.24 | $17.86 | 4.77 M | $4.90 B |
| 04/06/2026 | $17.74 | $18.13 (2.2%) | $18.13 | $17.68 | 6.59 M | $4.91 B |
| 04/02/2026 | $17.70 | $17.82 (0.68%) | $18.04 | $17.30 | 6.67 M | $4.82 B |
| 04/01/2026 | $18.24 | $18.10 (-0.77%) | $18.52 | $17.89 | 7.22 M | $4.90 B |
| 03/31/2026 | $17.84 | $18.09 (1.4%) | $18.46 | $17.76 | 7.31 M | $4.90 B |
| 03/30/2026 | $17.75 | $17.58 (-0.96%) | $18.15 | $17.42 | 6.78 M | $4.76 B |
| 03/27/2026 | $18.26 | $17.94 (-1.75%) | $18.46 | $17.83 | 6.31 M | $4.85 B |
| 03/26/2026 | $18.32 | $18.49 (0.93%) | $18.56 | $18.24 | 5.47 M | $5.00 B |
| 03/25/2026 | $18.74 | $18.50 (-1.28%) | $18.95 | $18.48 | 7.00 M | $5.01 B |
| 03/24/2026 | $17.87 | $18.38 (2.85%) | $18.72 | $17.83 | 6.04 M | $4.97 B |
| 03/23/2026 | $18.41 | $18.03 (-2.06%) | $18.67 | $17.89 | 8.22 M | $4.88 B |
| 03/20/2026 | $17.99 | $17.87 (-0.67%) | $18.28 | $17.62 | 18.01 M | $4.84 B |
| 03/19/2026 | $17.25 | $18.05 (4.64%) | $18.11 | $16.69 | 9.51 M | $4.88 B |
| 03/18/2026 | $17.59 | $17.72 (0.74%) | $18.50 | $17.35 | 22.77 M | $4.80 B |
| 03/17/2026 | $17.11 | $16.92 (-1.11%) | $17.59 | $16.80 | 11.69 M | $4.58 B |
| 03/16/2026 | $17.44 | $17.09 (-2.01%) | $17.56 | $16.96 | 7.60 M | $4.62 B |
| 03/13/2026 | $17.07 | $17.05 (-0.12%) | $17.43 | $16.87 | 6.77 M | $4.56 B |
| 03/12/2026 | $17.29 | $17.17 (-0.69%) | $17.43 | $17.05 | 7.21 M | $4.60 B |
| 03/11/2026 | $18.00 | $17.47 (-2.94%) | $18.25 | $17.38 | 8.74 M | $4.68 B |
| 03/10/2026 | $17.73 | $17.99 (1.47%) | $18.87 | $17.67 | 10.79 M | $4.82 B |
| 03/09/2026 | $18.00 | $17.98 (-0.11%) | $18.13 | $17.05 | 12.34 M | $4.81 B |
| 03/06/2026 | $18.92 | $18.27 (-3.44%) | $18.92 | $17.96 | 10.22 M | $4.89 B |
| 03/05/2026 | $19.08 | $19.19 (0.58%) | $19.40 | $18.86 | 9.25 M | $5.14 B |
| 03/04/2026 | $18.65 | $19.21 (3%) | $19.36 | $18.41 | 10.13 M | $5.14 B |
| 03/03/2026 | $18.34 | $18.28 (-0.33%) | $18.50 | $17.70 | 8.38 M | $4.89 B |
| 03/02/2026 | $19.47 | $18.81 (-3.39%) | $19.47 | $18.68 | 9.77 M | $5.04 B |
| 02/27/2026 | $19.96 | $19.78 (-0.9%) | $20.05 | $19.49 | 8.02 M | $5.30 B |
| 02/26/2026 | $20.37 | $20.35 (-0.1%) | $20.89 | $20.10 | 5.90 M | $5.45 B |
| 02/25/2026 | $20.72 | $20.30 (-2.03%) | $20.82 | $20.04 | 5.71 M | $5.43 B |
| 02/24/2026 | $20.84 | $20.83 (-0.05%) | $21.25 | $20.69 | 4.74 M | $5.58 B |
| 02/23/2026 | $22.15 | $21.27 (-3.97%) | $22.15 | $20.36 | 8.09 M | $5.69 B |
| 02/20/2026 | $21.78 | $22.41 (2.89%) | $22.83 | $21.51 | 8.59 M | $6.00 B |
| 02/19/2026 | $22.33 | $22.01 (-1.43%) | $22.41 | $21.62 | 6.48 M | $5.89 B |
| 02/18/2026 | $22.50 | $22.77 (1.2%) | $23.01 | $22.02 | 8.43 M | $6.10 B |
| 02/17/2026 | $21.74 | $22.24 (2.3%) | $22.39 | $21.47 | 6.20 M | $5.95 B |
| 02/13/2026 | $21.69 | $21.63 (-0.28%) | $21.81 | $21.17 | 6.72 M | $5.79 B |
| 02/12/2026 | $22.00 | $21.83 (-0.77%) | $22.71 | $21.46 | 7.17 M | $5.84 B |
| 02/11/2026 | $21.02 | $21.73 (3.38%) | $21.82 | $21.00 | 6.14 M | $5.82 B |
| 02/10/2026 | $21.38 | $20.99 (-1.82%) | $21.54 | $20.84 | 4.39 M | $5.62 B |
| 02/09/2026 | $22.36 | $21.47 (-3.98%) | $22.42 | $21.46 | 6.24 M | $5.75 B |
| 02/06/2026 | $21.62 | $22.70 (5%) | $22.82 | $21.62 | 6.81 M | $6.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
