5 DAY PERFORMANCE
-25.48%
1 MONTH PERFORMANCE
-12.92%
3 MONTH PERFORMANCE
-0.22%
6 MONTH PERFORMANCE
-20.33%
YEAR-TO-DATE PERFORMANCE
-18.41%
1 YEAR PERFORMANCE
+69.08%
Macy`s Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.50 | $24.66 (0.65%) | $25.57 | $24.33 | 6.50 M | $6.52 B |
| 06/18/2026 | $24.34 | $24.14 (-0.82%) | $24.74 | $24.03 | 7.51 M | $6.38 B |
| 06/17/2026 | $24.82 | $23.89 (-3.75%) | $24.88 | $23.88 | 7.50 M | $6.32 B |
| 06/16/2026 | $25.07 | $24.94 (-0.52%) | $25.58 | $24.80 | 7.27 M | $6.59 B |
| 06/15/2026 | $25.45 | $24.68 (-3.03%) | $25.45 | $24.49 | 6.02 M | $6.53 B |
| 06/12/2026 | $25.10 | $25.37 (1.08%) | $25.65 | $24.81 | 7.71 M | $6.71 B |
| 06/11/2026 | $23.59 | $25.04 (6.15%) | $25.05 | $23.25 | 10.05 M | $6.62 B |
| 06/10/2026 | $22.09 | $23.16 (4.84%) | $23.55 | $21.89 | 7.96 M | $6.12 B |
| 06/09/2026 | $22.50 | $22.18 (-1.42%) | $22.66 | $21.64 | 5.89 M | $5.86 B |
| 06/08/2026 | $22.00 | $22.26 (1.18%) | $22.72 | $21.85 | 5.36 M | $5.89 B |
| 06/05/2026 | $23.26 | $22.16 (-4.73%) | $23.40 | $21.97 | 7.50 M | $5.86 B |
| 06/04/2026 | $21.93 | $23.03 (5.02%) | $23.60 | $21.93 | 13.00 M | $6.09 B |
| 06/03/2026 | $21.99 | $21.80 (-0.86%) | $22.90 | $21.24 | 14.20 M | $5.76 B |
| 06/02/2026 | $21.99 | $21.67 (-1.46%) | $22.29 | $21.66 | 14.33 M | $5.73 B |
| 06/01/2026 | $21.85 | $21.80 (-0.23%) | $22.09 | $21.51 | 5.08 M | $5.76 B |
| 05/29/2026 | $22.15 | $21.76 (-1.76%) | $22.23 | $21.74 | 5.85 M | $5.75 B |
| 05/28/2026 | $21.70 | $22.45 (3.46%) | $22.58 | $21.68 | 8.44 M | $5.94 B |
| 05/27/2026 | $21.85 | $21.05 (-3.66%) | $21.93 | $20.98 | 6.29 M | $5.57 B |
| 05/26/2026 | $20.96 | $21.67 (3.39%) | $21.69 | $20.96 | 5.32 M | $5.73 B |
| 05/22/2026 | $20.78 | $20.66 (-0.58%) | $20.81 | $20.44 | 4.14 M | $5.46 B |
| 05/21/2026 | $19.78 | $20.62 (4.25%) | $20.70 | $19.61 | 5.53 M | $5.45 B |
| 05/20/2026 | $19.14 | $20.00 (4.49%) | $20.00 | $18.77 | 6.09 M | $5.29 B |
| 05/19/2026 | $18.50 | $19.05 (2.97%) | $19.15 | $18.36 | 6.46 M | $5.04 B |
| 05/18/2026 | $18.98 | $18.52 (-2.42%) | $19.14 | $18.40 | 10.71 M | $4.90 B |
| 05/15/2026 | $18.25 | $18.41 (0.88%) | $18.41 | $17.93 | 6.89 M | $4.87 B |
| 05/14/2026 | $18.80 | $18.31 (-2.61%) | $19.00 | $18.25 | 5.60 M | $4.84 B |
| 05/13/2026 | $18.35 | $18.43 (0.44%) | $18.47 | $17.99 | 5.23 M | $4.87 B |
| 05/12/2026 | $18.57 | $18.52 (-0.27%) | $18.64 | $18.07 | 5.44 M | $4.90 B |
| 05/11/2026 | $19.61 | $18.69 (-4.69%) | $19.65 | $18.60 | 6.55 M | $4.94 B |
| 05/08/2026 | $19.35 | $19.48 (0.67%) | $19.61 | $19.14 | 3.81 M | $5.15 B |
| 05/07/2026 | $19.87 | $19.23 (-3.22%) | $20.02 | $19.06 | 5.34 M | $5.08 B |
| 05/06/2026 | $19.66 | $19.82 (0.81%) | $20.10 | $19.60 | 4.33 M | $5.24 B |
| 05/05/2026 | $19.34 | $19.28 (-0.31%) | $19.61 | $19.02 | 3.94 M | $5.10 B |
| 05/04/2026 | $19.61 | $19.12 (-2.5%) | $19.68 | $19.02 | 3.97 M | $5.06 B |
| 05/01/2026 | $19.78 | $19.69 (-0.46%) | $19.81 | $19.49 | 4.71 M | $5.21 B |
| 04/30/2026 | $19.37 | $19.55 (0.93%) | $19.79 | $19.34 | 4.79 M | $5.17 B |
| 04/29/2026 | $19.60 | $19.30 (-1.53%) | $19.62 | $19.08 | 3.75 M | $5.10 B |
| 04/28/2026 | $20.11 | $19.43 (-3.38%) | $20.45 | $19.32 | 4.75 M | $5.14 B |
| 04/27/2026 | $20.16 | $20.01 (-0.74%) | $20.44 | $19.82 | 3.32 M | $5.29 B |
| 04/24/2026 | $20.21 | $20.10 (-0.54%) | $20.37 | $19.80 | 3.50 M | $5.31 B |
| 04/23/2026 | $20.25 | $20.18 (-0.35%) | $20.53 | $19.82 | 3.44 M | $5.34 B |
| 04/22/2026 | $20.14 | $20.20 (0.3%) | $20.48 | $19.92 | 4.35 M | $5.34 B |
| 04/21/2026 | $20.00 | $20.24 (1.2%) | $20.57 | $20.00 | 5.47 M | $5.35 B |
| 04/20/2026 | $19.48 | $19.94 (2.36%) | $19.99 | $19.45 | 4.19 M | $5.27 B |
| 04/17/2026 | $19.38 | $19.54 (0.83%) | $19.72 | $19.34 | 4.30 M | $5.17 B |
| 04/16/2026 | $19.15 | $19.08 (-0.37%) | $19.46 | $18.97 | 4.01 M | $5.04 B |
| 04/15/2026 | $19.05 | $19.15 (0.52%) | $19.58 | $19.02 | 4.42 M | $5.06 B |
| 04/14/2026 | $19.26 | $19.10 (-0.83%) | $19.50 | $19.09 | 4.73 M | $5.05 B |
| 04/13/2026 | $18.98 | $19.23 (1.32%) | $19.26 | $18.65 | 5.12 M | $5.08 B |
| 04/10/2026 | $19.45 | $18.86 (-3.03%) | $19.45 | $18.80 | 3.33 M | $4.99 B |
| 04/09/2026 | $18.23 | $19.14 (4.99%) | $19.31 | $18.21 | 6.04 M | $5.06 B |
| 04/08/2026 | $19.00 | $18.34 (-3.47%) | $19.20 | $18.29 | 7.03 M | $4.85 B |
| 04/07/2026 | $18.12 | $18.10 (-0.11%) | $18.24 | $17.86 | 4.77 M | $4.79 B |
| 04/06/2026 | $17.74 | $18.13 (2.2%) | $18.13 | $17.68 | 6.59 M | $4.79 B |
| 04/02/2026 | $17.70 | $17.82 (0.68%) | $18.04 | $17.30 | 6.67 M | $4.71 B |
| 04/01/2026 | $18.24 | $18.10 (-0.77%) | $18.52 | $17.89 | 7.22 M | $4.79 B |
| 03/31/2026 | $17.84 | $18.09 (1.4%) | $18.46 | $17.76 | 7.31 M | $4.78 B |
| 03/30/2026 | $17.75 | $17.58 (-0.96%) | $18.15 | $17.42 | 6.78 M | $4.65 B |
| 03/27/2026 | $18.26 | $17.94 (-1.75%) | $18.46 | $17.83 | 6.31 M | $4.74 B |
| 03/26/2026 | $18.32 | $18.49 (0.93%) | $18.56 | $18.24 | 5.47 M | $4.89 B |
| 03/25/2026 | $18.74 | $18.50 (-1.28%) | $18.95 | $18.48 | 7.00 M | $4.89 B |
| 03/24/2026 | $17.87 | $18.38 (2.85%) | $18.72 | $17.83 | 6.04 M | $4.86 B |
| 03/23/2026 | $18.41 | $18.03 (-2.06%) | $18.67 | $17.89 | 8.22 M | $4.77 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.
