MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
M — Macy's Inc.
NYSEMacy's Inc.
$22.46
-0.05(-0.22%)
- O
- 22.47
- H
- 22.68
- L
- 22.11
- V
- 6.32M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.46
Period Return+103.81%
Period High$26.59
Period Low$10.54
Avg Daily Volume7.07M
Total Trading Days365
M — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.47 | $22.68 | $22.11 | $22.46 | $-0.05 | -0.22% | 6,315,588 | $22.38 | $22.11 $22.68 |
| Oct 5, 2026 | $22.69 | $22.87 | $22.10 | $22.51 | $-0.22 | -0.97% | 7,077,768 | $22.49 | $22.10 $22.87 |
| Oct 2, 2026 | $23.05 | $23.05 | $22.61 | $22.73 | $-0.03 | -0.13% | 4,601,452 | $22.72 | $22.61 $23.05 |
| Oct 1, 2026 | $22.68 | $23.23 | $22.61 | $22.76 | $-0.01 | -0.04% | 7,488,764 | $22.83 | $22.61 $23.23 |
| Sep 30, 2026 | $23.34 | $23.63 | $22.65 | $22.77 | $-0.50 | -2.15% | 7,179,676 | $22.90 | $22.65 $23.63 |
| Sep 29, 2026 | $23.04 | $23.43 | $22.85 | $23.27 | +$0.26 | +1.13% | 6,608,854 | $23.23 | $22.85 $23.43 |
| Sep 28, 2026 | $22.22 | $23.20 | $22.13 | $23.01 | +$0.37 | +1.63% | 6,488,026 | $22.96 | $22.13 $23.20 |
| Sep 25, 2026 | $22.43 | $22.72 | $22.25 | $22.64 | +$0.33 | +1.48% | 4,776,982 | $22.56 | $22.25 $22.72 |
| Sep 24, 2026 | $22.41 | $22.59 | $22.14 | $22.31 | +$0.07 | +0.31% | 4,962,622 | $22.35 | $22.14 $22.59 |
| Sep 23, 2026 | $22.95 | $23.22 | $22.18 | $22.24 | $-0.54 | -2.37% | 5,475,792 | $22.53 | $22.18 $23.22 |
| Sep 22, 2026 | $22.58 | $22.88 | $22.31 | $22.78 | +$0.59 | +2.66% | 4,586,922 | $22.73 | $22.31 $22.88 |
| Sep 21, 2026 | $22.02 | $22.56 | $21.81 | $22.19 | +$0.25 | +1.14% | 5,882,861 | $22.22 | $21.81 $22.56 |
| Sep 18, 2026 | $21.66 | $22.16 | $21.54 | $21.94 | +$0.30 | +1.39% | 9,134,293 | $21.96 | $21.54 $22.16 |
| Sep 17, 2026 | $22.01 | $22.21 | $21.56 | $21.64 | $-0.17 | -0.78% | 5,083,572 | $21.72 | $21.56 $22.21 |
| Sep 16, 2026 | $22.13 | $22.40 | $21.70 | $21.81 | $-0.27 | -1.22% | 6,534,943 | $21.98 | $21.70 $22.40 |
| Sep 15, 2026 | $22.40 | $22.49 | $21.57 | $22.08 | $-0.50 | -2.21% | 7,666,073 | $21.95 | $21.57 $22.49 |
| Sep 14, 2026 | $21.77 | $23.18 | $21.70 | $22.58 | +$0.50 | +2.26% | 8,913,971 | $22.71 | $21.70 $23.18 |
| Sep 11, 2026 | $20.71 | $22.12 | $20.63 | $22.08 | +$1.58 | +7.71% | 10,299,365 | $21.57 | $20.63 $22.12 |
| Sep 10, 2026 | $20.25 | $21.27 | $19.77 | $20.50 | $-1.01 | -4.70% | 15,146,501 | $20.69 | $19.77 $21.27 |
| Sep 9, 2026 | $22.50 | $22.67 | $21.47 | $21.51 | $-0.94 | -4.19% | 9,724,941 | $21.96 | $21.47 $22.67 |
| Sep 8, 2026 | $23.21 | $23.38 | $22.33 | $22.45 | $-0.60 | -2.60% | 6,376,066 | $22.55 | $22.33 $23.38 |
| Sep 4, 2026 | $22.41 | $23.09 | $22.32 | $23.05 | +$0.58 | +2.58% | 3,577,699 | $22.91 | $22.32 $23.09 |
| Sep 3, 2026 | $22.54 | $22.73 | $22.15 | $22.47 | +$0.05 | +0.22% | 4,489,464 | $22.38 | $22.15 $22.73 |
| Sep 2, 2026 | $22.10 | $22.77 | $22.10 | $22.42 | +$0.49 | +2.23% | 6,628,257 | $22.44 | $22.10 $22.77 |
| Sep 1, 2026 | $21.82 | $22.42 | $21.75 | $21.93 | $-0.03 | -0.14% | 7,237,629 | $22.00 | $21.75 $22.42 |
| Aug 31, 2026 | $21.89 | $22.08 | $21.66 | $21.96 | $-0.05 | -0.23% | 4,736,373 | $21.93 | $21.66 $22.08 |
| Aug 28, 2026 | $22.76 | $22.90 | $21.99 | $22.01 | $-0.50 | -2.22% | 4,141,518 | $22.23 | $21.99 $22.90 |
| Aug 27, 2026 | $22.48 | $22.88 | $22.36 | $22.51 | $-0.31 | -1.36% | 6,669,471 | $22.54 | $22.36 $22.88 |
| Aug 26, 2026 | $22.58 | $22.96 | $22.37 | $22.82 | +$0.23 | +1.02% | 5,421,553 | $22.74 | $22.37 $22.96 |
| Aug 25, 2026 | $23.14 | $23.18 | $22.41 | $22.59 | $-0.59 | -2.55% | 5,816,436 | $22.68 | $22.41 $23.18 |