Macy’s Inc (M) Historical Stock Data

11.18 ↑0.16 (1.45%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, M is up 0.08% a day on average. There have been 15 days where Macy’s Inc closed green and 15 days where M closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	11.05	11.18	↑$0.13 (1.18%)	11.02	11.20	5.86M
2025-04-24	10.95	11.02	↑$0.07 (0.64%)	10.76	11.04	7.93M
2025-04-23	11.36	10.80	↓$0.56 (-4.93%)	10.78	11.59	6.62M
2025-04-22	10.65	10.83	↑$0.18 (1.69%)	10.65	11.08	5.08M
2025-04-21	10.98	10.76	↓$0.22 (-2.00%)	10.67	11.11	5.33M
2025-04-17	10.93	11.13	↑$0.20 (1.83%)	10.86	11.23	5.52M
2025-04-16	11.16	11.01	↓$0.15 (-1.34%)	10.92	11.36	4.52M
2025-04-15	11.50	11.20	↓$0.30 (-2.61%)	11.16	11.56	5.04M
2025-04-14	11.57	11.32	↓$0.25 (-2.16%)	11.15	11.65	5.13M
2025-04-11	11.35	11.37	↑$0.02 (0.18%)	10.94	11.46	6.65M
2025-04-10	11.57	11.45	↓$0.12 (-1.04%)	10.95	11.90	10.90M
2025-04-09	9.81	11.87	↑$2.06 (21.00%)	9.81	12.05	13.68M
2025-04-08	11.16	10.02	↓$1.14 (-10.22%)	9.76	11.22	10.44M
2025-04-07	10.82	10.85	↑$0.03 (0.28%)	10.56	11.58	11.51M
2025-04-04	10.91	11.38	↑$0.47 (4.31%)	10.77	11.61	14.09M
2025-04-03	11.90	11.41	↓$0.49 (-4.12%)	11.03	12.17	15.17M
2025-04-02	12.73	13.19	↑$0.46 (3.61%)	12.72	13.30	6.32M
2025-04-01	12.80	12.87	↑$0.07 (0.55%)	12.70	13.05	7.15M
2025-03-31	12.51	12.56	↑$0.05 (0.40%)	12.48	12.82	6.54M
2025-03-28	13.14	12.81	↓$0.33 (-2.51%)	12.69	13.14	6.43M
2025-03-27	13.20	13.18	↓$0.02 (-0.15%)	13.04	13.41	6.65M
2025-03-26	13.50	13.27	↓$0.23 (-1.70%)	13.12	13.64	5.83M
2025-03-25	13.92	13.58	↓$0.34 (-2.44%)	13.56	13.95	5.15M
2025-03-24	13.41	13.94	↑$0.53 (3.95%)	13.40	13.94	6.41M
2025-03-21	13.12	13.24	↑$0.12 (0.91%)	13.11	13.44	5.71M
2025-03-20	13.46	13.37	↓$0.09 (-0.67%)	13.37	13.74	4.71M
2025-03-19	13.60	13.64	↑$0.04 (0.29%)	13.41	13.77	5.32M
2025-03-18	13.93	13.56	↓$0.37 (-2.66%)	13.55	14.06	5.33M
2025-03-17	13.26	13.81	↑$0.55 (4.15%)	13.22	13.93	8.06M
2025-03-14	13.64	13.08	↓$0.56 (-4.11%)	12.96	13.67	9.04M