M - Macy's, Inc.
13.71
-0.360 -2.626%
Share volume: 7,949,506
Last Updated: 03-11-2025
Retail/Retail – Department Stores:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$14.07
-0.36
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $13.90 | $13.90 | $14.07 | $14.07 | $13.57 | $13.57 | $13.71 | $13.71 | 7,949,506 | $7,949,506.00 |
| 03-10-2025 | $14.01 | $14.01 | $14.43 | $14.43 | $13.92 | $13.92 | $14.07 | $14.07 | 10,081,495 | $10,081,495.00 |
| 03-07-2025 | $13.13 | $13.13 | $14.19 | $14.19 | $13.12 | $13.12 | $14.06 | $14.06 | 13,837,652 | $13,837,652.00 |
| 03-06-2025 | $12.65 | $12.65 | $13.63 | $13.63 | $12.60 | $12.60 | $13.22 | $13.22 | 18,490,182 | $18,490,182.00 |
| 03-05-2025 | $13.42 | $13.42 | $13.56 | $13.56 | $13.12 | $13.12 | $13.31 | $13.31 | 12,034,133 | $12,034,133.00 |
| 03-04-2025 | $13.78 | $13.78 | $13.85 | $13.85 | $13.23 | $13.23 | $13.36 | $13.36 | 11,119,364 | $11,119,364.00 |
| 03-03-2025 | $14.45 | $14.45 | $14.70 | $14.70 | $13.93 | $13.93 | $14.01 | $14.01 | 8,477,363 | $8,477,363.00 |
| 02-28-2025 | $14.05 | $14.05 | $14.38 | $14.38 | $13.96 | $13.96 | $14.35 | $14.35 | 8,692,269 | $8,680,583.00 |
| 02-27-2025 | $14.56 | $14.56 | $14.67 | $14.67 | $14.04 | $14.04 | $14.06 | $14.06 | 6,336,138 | $6,336,138.00 |
| 02-26-2025 | $14.84 | $14.84 | $14.89 | $14.89 | $14.48 | $14.48 | $14.51 | $14.51 | 4,141,162 | $4,141,162.00 |