Macy's (NY:M)

19.69 +0.14 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	19.78	19.81	19.48	19.69	4,708,075	+0.14(+0.72%)
Apr 30, 2026	19.37	19.79	19.34	19.55	4,785,467	+0.25(+1.30%)
Apr 29, 2026	19.60	19.62	19.08	19.30	3,748,510	-0.13(-0.67%)
Apr 28, 2026	20.11	20.45	19.32	19.43	4,746,555	-0.58(-2.90%)
Apr 27, 2026	20.16	20.44	19.82	20.01	3,319,125	-0.09(-0.45%)
Apr 24, 2026	20.21	20.37	19.80	20.10	3,502,583	-0.08(-0.40%)
Apr 23, 2026	20.25	20.53	19.82	20.18	3,438,870	-0.02(-0.10%)
Apr 22, 2026	20.14	20.48	19.91	20.20	4,348,668	-0.04(-0.20%)
Apr 21, 2026	20.00	20.57	20.00	20.24	5,466,710	+0.30(+1.50%)
Apr 20, 2026	19.48	19.99	19.45	19.94	4,193,831	+0.40(+2.05%)
Apr 17, 2026	19.38	19.72	19.34	19.54	4,297,358	+0.46(+2.41%)
Apr 16, 2026	19.15	19.46	18.97	19.08	4,000,555	-0.07(-0.37%)
Apr 15, 2026	19.05	19.58	19.02	19.15	4,415,664	+0.05(+0.26%)
Apr 14, 2026	19.26	19.50	19.09	19.10	4,728,901	-0.13(-0.68%)
Apr 13, 2026	18.98	19.25	18.64	19.23	5,119,367	+0.37(+1.96%)
Apr 10, 2026	19.45	19.45	18.80	18.86	3,331,116	-0.28(-1.46%)
Apr 09, 2026	18.23	19.31	18.21	19.14	6,039,795	+0.80(+4.36%)
Apr 08, 2026	19.00	19.20	18.29	18.34	7,028,134	+0.24(+1.33%)
Apr 07, 2026	18.12	18.24	17.86	18.10	4,759,801	-0.03(-0.17%)
Apr 06, 2026	17.74	18.13	17.68	18.13	6,593,961	+0.31(+1.74%)
Apr 02, 2026	17.70	18.04	17.30	17.82	6,671,032	-0.28(-1.55%)
Apr 01, 2026	18.24	18.52	17.89	18.10	7,215,123	+0.01(+0.06%)
Mar 31, 2026	17.84	18.46	17.75	18.09	7,310,628	+0.51(+2.90%)
Mar 30, 2026	17.75	18.15	17.42	17.58	6,783,526	-0.36(-2.01%)
Mar 27, 2026	18.26	18.46	17.82	17.94	6,309,793	-0.55(-2.97%)
Mar 26, 2026	18.32	18.56	18.24	18.49	5,468,537	-0.01(-0.05%)
Mar 25, 2026	18.74	18.95	18.48	18.50	7,002,005	+0.12(+0.65%)
Mar 24, 2026	17.87	18.72	17.83	18.38	6,040,958	+0.35(+1.94%)
Mar 23, 2026	18.41	18.67	17.89	18.03	8,220,683	+0.16(+0.90%)
Mar 20, 2026	17.99	18.28	17.62	17.87	18,005,092	-0.18(-1.00%)
Mar 19, 2026	17.25	18.11	16.69	18.05	9,513,557	+0.33(+1.86%)
Mar 18, 2026	17.59	18.50	17.35	17.72	22,766,824	+0.80(+4.73%)
Mar 17, 2026	17.11	17.59	16.80	16.92	11,683,809	-0.17(-0.99%)
Mar 16, 2026	17.44	17.56	16.96	17.09	7,600,568	+0.04(+0.23%)
Mar 13, 2026	17.07	17.43	16.87	17.05	6,773,952	+0.07(+0.42%)
Mar 12, 2026	17.10	17.24	16.85	16.98	7,295,642	-0.30(-1.72%)
Mar 11, 2026	17.80	18.05	17.19	17.27	8,840,520	-0.51(-2.89%)
Mar 10, 2026	17.53	18.66	17.47	17.79	10,909,061	+0.01(+0.06%)
Mar 09, 2026	17.80	17.93	16.86	17.78	12,474,075	-0.29(-1.59%)
Mar 06, 2026	18.70	18.70	17.76	18.07	10,332,320	-0.91(-4.79%)
Mar 05, 2026	18.87	19.18	18.64	18.98	9,348,884	-0.02(-0.10%)
Mar 04, 2026	18.44	19.14	18.20	19.00	10,242,800	+0.92(+5.09%)
Mar 03, 2026	18.13	18.29	17.50	18.08	8,469,571	-0.52(-2.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.