Macy’s Inc (M) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.38 | 25.63 | 24.57 | 25.40 | +1.07% | 3,736,700 |
| 2026-08-06 | 25.77 | 26.00 | 25.10 | 25.13 | -1.49% | 3,040,400 |
| 2026-08-05 | 26.10 | 26.40 | 25.43 | 25.51 | -2.67% | 3,630,800 |
| 2026-08-04 | 26.01 | 26.59 | 25.69 | 26.21 | +1.00% | 5,537,100 |
| 2026-08-03 | 25.15 | 26.15 | 25.15 | 25.95 | +4.55% | 4,940,300 |
| 2026-07-31 | 24.95 | 25.05 | 24.47 | 24.82 | -0.44% | 5,839,000 |
| 2026-07-30 | 24.60 | 25.02 | 24.25 | 24.93 | +0.69% | 5,070,800 |
| 2026-07-29 | 24.64 | 25.03 | 24.03 | 24.76 | -1.55% | 6,046,600 |
| 2026-07-28 | 24.97 | 25.52 | 24.77 | 25.15 | +0.76% | 5,175,300 |
| 2026-07-27 | 23.81 | 25.01 | 23.72 | 24.96 | +6.76% | 5,366,100 |
| 2026-07-24 | 23.24 | 23.46 | 22.85 | 23.38 | +0.21% | 3,979,000 |
| 2026-07-23 | 24.00 | 24.01 | 23.12 | 23.33 | -4.11% | 4,932,100 |
| 2026-07-22 | 23.90 | 24.61 | 23.81 | 24.33 | +2.23% | 4,297,300 |
| 2026-07-21 | 23.44 | 23.80 | 23.22 | 23.80 | +2.10% | 3,435,100 |
| 2026-07-20 | 23.70 | 23.85 | 23.04 | 23.31 | -1.56% | 5,071,000 |
| 2026-07-17 | 24.04 | 25.07 | 23.57 | 23.68 | -1.82% | 5,597,200 |
| 2026-07-16 | 23.68 | 24.30 | 23.58 | 24.12 | +1.52% | 4,443,200 |
| 2026-07-15 | 22.88 | 24.15 | 22.76 | 23.76 | +2.37% | 4,278,100 |
| 2026-07-14 | 22.89 | 23.24 | 22.33 | 23.21 | +1.89% | 5,159,800 |
| 2026-07-13 | 22.87 | 23.44 | 22.68 | 22.78 | +0.62% | 4,492,100 |
| 2026-07-10 | 22.81 | 22.91 | 22.32 | 22.64 | -0.18% | 4,644,300 |
| 2026-07-09 | 22.75 | 22.92 | 22.58 | 22.68 | -0.09% | 3,329,800 |
| 2026-07-08 | 23.02 | 23.04 | 22.36 | 22.70 | -1.86% | 5,439,000 |
| 2026-07-07 | 24.09 | 24.09 | 23.13 | 23.13 | -2.32% | 5,239,800 |
| 2026-07-06 | 23.44 | 24.05 | 23.30 | 23.68 | +1.85% | 3,632,100 |
| 2026-07-02 | 23.64 | 23.64 | 22.90 | 23.25 | -0.77% | 5,172,800 |
| 2026-07-01 | 23.31 | 23.68 | 23.02 | 23.43 | -0.51% | 4,069,100 |
| 2026-06-30 | 24.23 | 24.23 | 23.10 | 23.55 | -3.72% | 6,591,700 |
| 2026-06-29 | 25.32 | 25.90 | 24.20 | 24.46 | -5.78% | 7,317,000 |
| 2026-06-26 | 25.53 | 26.10 | 25.53 | 25.96 | +1.01% | 6,384,200 |
| 2026-06-25 | 25.49 | 26.00 | 25.39 | 25.70 | +1.42% | 6,236,300 |
| 2026-06-24 | 24.26 | 25.45 | 24.06 | 25.34 | +5.80% | 6,850,800 |
| 2026-06-23 | 24.21 | 24.22 | 23.51 | 23.95 | -2.88% | 6,380,600 |
| 2026-06-22 | 24.50 | 25.57 | 24.33 | 24.66 | +2.15% | 6,502,600 |
| 2026-06-18 | 24.34 | 24.74 | 24.03 | 24.14 | +1.05% | 7,511,300 |
| 2026-06-17 | 24.82 | 24.88 | 23.88 | 23.89 | -4.21% | 7,495,200 |
| 2026-06-16 | 25.07 | 25.58 | 24.80 | 24.94 | +1.05% | 7,269,000 |
| 2026-06-15 | 25.45 | 25.45 | 24.49 | 24.68 | -2.72% | 6,024,300 |
| 2026-06-12 | 25.10 | 25.65 | 24.81 | 25.37 | +1.32% | 7,707,700 |
| 2026-06-11 | 23.59 | 25.05 | 23.25 | 25.04 | +8.12% | 10,049,500 |
| 2026-06-10 | 22.09 | 23.55 | 21.89 | 23.16 | +4.42% | 7,956,200 |
| 2026-06-09 | 22.50 | 22.66 | 21.64 | 22.18 | -0.36% | 5,894,100 |
| 2026-06-08 | 22.00 | 22.72 | 21.85 | 22.26 | +0.45% | 5,358,400 |
| 2026-06-05 | 23.26 | 23.40 | 21.97 | 22.16 | -3.78% | 7,497,400 |
| 2026-06-04 | 21.93 | 23.60 | 21.93 | 23.03 | +5.64% | 13,000,200 |
| 2026-06-03 | 21.99 | 22.90 | 21.24 | 21.80 | +0.60% | 14,196,600 |
| 2026-06-02 | 21.99 | 22.29 | 21.66 | 21.67 | -0.60% | 14,333,900 |
| 2026-06-01 | 21.85 | 22.09 | 21.51 | 21.80 | +0.18% | 5,083,700 |
| 2026-05-29 | 22.15 | 22.23 | 21.74 | 21.76 | -3.07% | 5,843,800 |
| 2026-05-28 | 21.70 | 22.58 | 21.68 | 22.45 | +6.65% | 8,442,800 |
| 2026-05-27 | 21.85 | 21.93 | 20.98 | 21.05 | -2.86% | 6,282,600 |
| 2026-05-26 | 20.96 | 21.69 | 20.96 | 21.67 | +4.89% | 5,318,600 |
| 2026-05-22 | 20.78 | 20.81 | 20.44 | 20.66 | +0.19% | 4,135,400 |
| 2026-05-21 | 19.78 | 20.70 | 19.61 | 20.62 | +3.10% | 5,527,600 |
| 2026-05-20 | 19.14 | 20.00 | 18.77 | 20.00 | +4.99% | 6,091,748 |
| 2026-05-19 | 18.50 | 19.15 | 18.36 | 19.05 | +2.86% | 6,462,942 |
| 2026-05-18 | 18.98 | 19.14 | 18.40 | 18.52 | +0.60% | 10,714,560 |
| 2026-05-15 | 18.25 | 18.41 | 17.93 | 18.41 | +0.55% | 6,892,300 |
| 2026-05-14 | 18.80 | 19.00 | 18.25 | 18.31 | -0.65% | 5,599,200 |
| 2026-05-13 | 18.35 | 18.47 | 17.99 | 18.43 | -0.49% | 5,229,300 |
| 2026-05-12 | 18.57 | 18.64 | 18.07 | 18.52 | -0.91% | 5,443,600 |
| 2026-05-11 | 19.61 | 19.65 | 18.60 | 18.69 | -4.06% | 6,547,200 |
| 2026-05-08 | 19.35 | 19.62 | 19.14 | 19.48 | +1.30% | 3,806,700 |
| 2026-05-07 | 19.87 | 20.02 | 19.06 | 19.23 | -2.98% | 5,344,900 |
| 2026-05-06 | 19.66 | 20.10 | 19.60 | 19.82 | +2.80% | 4,332,000 |
| 2026-05-05 | 19.34 | 19.61 | 19.03 | 19.28 | +0.84% | 3,941,000 |
| 2026-05-04 | 19.61 | 19.68 | 19.02 | 19.12 | -2.89% | 3,973,800 |
| 2026-05-01 | 19.78 | 19.81 | 19.49 | 19.69 | +0.72% | 4,707,700 |
| 2026-04-30 | 19.37 | 19.79 | 19.34 | 19.55 | +1.30% | 4,785,400 |
| 2026-04-29 | 19.60 | 19.62 | 19.08 | 19.30 | -0.67% | 3,748,500 |
| 2026-04-28 | 20.11 | 20.45 | 19.32 | 19.43 | -2.90% | 4,746,500 |
| 2026-04-27 | 20.16 | 20.44 | 19.82 | 20.01 | -0.45% | 3,319,100 |
| 2026-04-24 | 20.21 | 20.37 | 19.80 | 20.10 | -0.40% | 3,502,600 |
| 2026-04-23 | 20.25 | 20.53 | 19.82 | 20.18 | -0.10% | 3,438,900 |
| 2026-04-22 | 20.14 | 20.48 | 19.92 | 20.20 | -0.20% | 4,348,700 |
| 2026-04-21 | 20.00 | 20.57 | 20.00 | 20.24 | +1.50% | 5,466,700 |
| 2026-04-20 | 19.48 | 19.99 | 19.45 | 19.94 | +2.05% | 4,193,700 |
| 2026-04-17 | 19.38 | 19.72 | 19.34 | 19.54 | +2.41% | 4,297,200 |
| 2026-04-16 | 19.15 | 19.46 | 18.97 | 19.08 | -0.37% | 4,010,300 |
| 2026-04-15 | 19.05 | 19.58 | 19.02 | 19.15 | +0.26% | 4,415,700 |
| 2026-04-14 | 19.26 | 19.50 | 19.09 | 19.10 | -0.68% | 4,729,300 |
| 2026-04-13 | 18.98 | 19.26 | 18.65 | 19.23 | +1.96% | 5,119,900 |
| 2026-04-10 | 19.45 | 19.45 | 18.80 | 18.86 | -1.46% | 3,330,800 |
| 2026-04-09 | 18.23 | 19.31 | 18.21 | 19.14 | +4.36% | 6,040,000 |
| 2026-04-08 | 19.00 | 19.20 | 18.29 | 18.34 | +1.33% | 7,029,500 |
| 2026-04-07 | 18.12 | 18.24 | 17.86 | 18.10 | -0.17% | 4,770,600 |
| 2026-04-06 | 17.74 | 18.13 | 17.68 | 18.13 | +1.74% | 6,593,900 |
| 2026-04-02 | 17.70 | 18.04 | 17.30 | 17.82 | -1.55% | 6,671,000 |
| 2026-04-01 | 18.24 | 18.52 | 17.89 | 18.10 | +0.06% | 7,216,400 |
| 2026-03-31 | 17.84 | 18.46 | 17.76 | 18.09 | +2.90% | 7,310,600 |
| 2026-03-30 | 17.75 | 18.15 | 17.42 | 17.58 | -2.01% | 6,783,900 |
| 2026-03-27 | 18.26 | 18.46 | 17.83 | 17.94 | -2.97% | 6,309,800 |
| 2026-03-26 | 18.32 | 18.56 | 18.24 | 18.49 | -0.05% | 5,468,500 |
| 2026-03-25 | 18.74 | 18.95 | 18.48 | 18.50 | +0.65% | 7,004,200 |
| 2026-03-24 | 17.87 | 18.72 | 17.83 | 18.38 | +1.94% | 6,040,900 |
| 2026-03-23 | 18.41 | 18.67 | 17.89 | 18.03 | +0.90% | 8,220,700 |
| 2026-03-20 | 17.99 | 18.28 | 17.62 | 17.87 | -1.00% | 18,004,800 |
| 2026-03-19 | 17.25 | 18.12 | 16.69 | 18.05 | +1.86% | 9,514,300 |
| 2026-03-18 | 17.59 | 18.50 | 17.35 | 17.72 | +4.73% | 22,767,100 |
| 2026-03-17 | 17.11 | 17.59 | 16.80 | 16.92 | -0.99% | 11,689,000 |
| 2026-03-16 | 17.44 | 17.56 | 16.96 | 17.09 | +0.23% | 7,600,600 |
| 2026-03-13 | 17.07 | 17.43 | 16.87 | 17.05 | -0.70% | 6,773,800 |
| 2026-03-12 | 17.29 | 17.43 | 17.05 | 17.17 | -1.72% | 7,207,000 |
| 2026-03-11 | 18.00 | 18.25 | 17.38 | 17.47 | -2.89% | 8,740,200 |
| 2026-03-10 | 17.73 | 18.87 | 17.67 | 17.99 | +0.06% | 10,789,700 |
| 2026-03-09 | 18.00 | 18.13 | 17.05 | 17.98 | -1.59% | 12,336,000 |
| 2026-03-06 | 18.92 | 18.92 | 17.96 | 18.27 | -4.79% | 10,216,800 |
| 2026-03-05 | 19.08 | 19.40 | 18.86 | 19.19 | -0.10% | 9,244,300 |
| 2026-03-04 | 18.65 | 19.36 | 18.41 | 19.21 | +5.09% | 10,128,900 |
| 2026-03-03 | 18.34 | 18.50 | 17.70 | 18.28 | -2.82% | 8,375,700 |
| 2026-03-02 | 19.47 | 19.47 | 18.68 | 18.81 | -4.90% | 9,773,600 |
| 2026-02-27 | 19.96 | 20.05 | 19.49 | 19.78 | -2.80% | 8,017,800 |
| 2026-02-26 | 20.37 | 20.89 | 20.10 | 20.35 | +0.25% | 5,897,900 |
| 2026-02-25 | 20.72 | 20.82 | 20.04 | 20.30 | -2.54% | 5,708,900 |
| 2026-02-24 | 20.84 | 21.25 | 20.69 | 20.83 | -2.07% | 4,737,100 |
| 2026-02-23 | 22.15 | 22.15 | 20.36 | 21.27 | -5.09% | 8,087,000 |
| 2026-02-20 | 21.78 | 22.83 | 21.51 | 22.41 | +1.82% | 8,589,300 |
| 2026-02-19 | 22.33 | 22.41 | 21.62 | 22.01 | -3.34% | 6,478,800 |
| 2026-02-18 | 22.50 | 23.01 | 22.02 | 22.77 | +2.38% | 8,432,300 |
| 2026-02-17 | 21.74 | 22.39 | 21.47 | 22.24 | +2.82% | 6,198,200 |
| 2026-02-13 | 21.69 | 21.81 | 21.17 | 21.63 | -0.92% | 6,720,400 |
| 2026-02-12 | 22.00 | 22.71 | 21.46 | 21.83 | +0.46% | 7,170,700 |
| 2026-02-11 | 21.02 | 21.82 | 21.00 | 21.73 | +3.53% | 6,140,500 |
| 2026-02-10 | 21.38 | 21.54 | 20.84 | 20.99 | -2.24% | 4,388,200 |
| 2026-02-09 | 22.36 | 22.42 | 21.46 | 21.47 | -5.42% | 6,243,800 |
| 2026-02-06 | 21.62 | 22.82 | 21.62 | 22.70 | +5.48% | 6,806,700 |
| 2026-02-05 | 21.33 | 21.77 | 20.97 | 21.52 | -0.88% | 6,047,500 |
| 2026-02-04 | 21.56 | 21.92 | 21.26 | 21.71 | +2.26% | 9,356,600 |
| 2026-02-03 | 21.01 | 21.44 | 20.58 | 21.23 | +0.19% | 6,304,000 |
| 2026-02-02 | 20.30 | 21.24 | 20.28 | 21.19 | +5.84% | 8,001,400 |
| 2026-01-30 | 20.05 | 20.37 | 19.88 | 20.02 | +0.00% | 6,018,100 |
| 2026-01-29 | 20.00 | 20.29 | 19.80 | 20.02 | +0.00% | 7,650,000 |
| 2026-01-28 | 20.50 | 20.50 | 19.87 | 20.02 | -1.77% | 6,335,100 |
| 2026-01-27 | 20.40 | 20.53 | 20.06 | 20.38 | +0.59% | 4,232,000 |
| 2026-01-26 | 20.24 | 20.44 | 20.05 | 20.26 | -0.30% | 4,391,200 |
| 2026-01-23 | 20.47 | 20.62 | 20.22 | 20.32 | -1.07% | 4,671,100 |
| 2026-01-22 | 21.28 | 21.41 | 20.19 | 20.54 | -3.16% | 7,733,400 |
| 2026-01-21 | 21.60 | 21.73 | 21.03 | 21.21 | -0.42% | 5,937,300 |
| 2026-01-20 | 21.24 | 21.40 | 20.86 | 21.30 | -2.02% | 5,206,900 |
| 2026-01-16 | 21.66 | 21.82 | 21.48 | 21.74 | +0.79% | 5,445,200 |
| 2026-01-15 | 21.27 | 21.70 | 21.14 | 21.57 | +1.79% | 5,863,800 |
| 2026-01-14 | 22.02 | 22.67 | 21.14 | 21.19 | -3.68% | 9,122,400 |
| 2026-01-13 | 22.05 | 22.26 | 21.90 | 22.00 | +0.32% | 6,974,500 |
| 2026-01-12 | 22.65 | 22.68 | 21.17 | 21.93 | -5.35% | 12,991,200 |
| 2026-01-09 | 23.78 | 24.02 | 23.00 | 23.17 | -2.32% | 5,865,600 |
| 2026-01-08 | 22.31 | 23.92 | 22.21 | 23.72 | +5.52% | 9,680,400 |
| 2026-01-07 | 23.24 | 23.31 | 22.45 | 22.48 | -3.19% | 5,507,100 |
| 2026-01-06 | 22.83 | 23.85 | 22.83 | 23.22 | +1.62% | 7,908,200 |
| 2026-01-05 | 22.66 | 23.16 | 22.57 | 22.85 | +0.44% | 4,959,900 |
| 2026-01-02 | 22.23 | 22.81 | 22.13 | 22.75 | +3.17% | 5,230,200 |
| 2025-12-31 | 22.14 | 22.14 | 21.80 | 22.05 | -0.41% | 3,495,900 |
| 2025-12-30 | 22.10 | 22.23 | 22.05 | 22.14 | +0.18% | 3,943,400 |
| 2025-12-29 | 22.16 | 22.30 | 22.05 | 22.10 | -1.65% | 4,227,800 |
| 2025-12-26 | 22.31 | 22.56 | 22.16 | 22.47 | +0.67% | 3,734,600 |
| 2025-12-24 | 22.57 | 22.69 | 22.10 | 22.32 | -1.15% | 2,831,700 |
| 2025-12-23 | 22.94 | 23.01 | 22.39 | 22.58 | -1.61% | 5,557,400 |
| 2025-12-22 | 23.82 | 23.90 | 22.76 | 22.95 | -3.69% | 5,864,400 |
| 2025-12-19 | 23.38 | 23.86 | 23.06 | 23.83 | +2.01% | 9,765,100 |
| 2025-12-18 | 23.47 | 23.78 | 23.31 | 23.36 | +0.99% | 5,599,700 |
| 2025-12-17 | 23.28 | 23.43 | 22.97 | 23.13 | +0.04% | 4,267,800 |
| 2025-12-16 | 23.79 | 23.90 | 22.82 | 23.12 | -3.02% | 5,947,900 |
| 2025-12-15 | 23.99 | 24.16 | 23.70 | 23.84 | -1.28% | 6,978,700 |
| 2025-12-12 | 24.15 | 24.41 | 23.95 | 24.15 | +0.62% | 7,462,700 |
| 2025-12-11 | 23.30 | 24.03 | 23.13 | 24.00 | +3.18% | 8,059,400 |
| 2025-12-10 | 22.43 | 23.56 | 22.21 | 23.26 | +3.06% | 10,860,500 |
| 2025-12-09 | 22.12 | 22.73 | 22.07 | 22.57 | +1.99% | 5,132,200 |
| 2025-12-08 | 22.69 | 22.75 | 21.89 | 22.13 | -3.15% | 7,528,400 |
| 2025-12-05 | 22.50 | 23.21 | 22.48 | 22.85 | +2.37% | 9,602,600 |
| 2025-12-04 | 22.38 | 22.49 | 21.65 | 22.32 | -0.62% | 12,743,200 |
| 2025-12-03 | 21.39 | 23.27 | 21.39 | 22.46 | -1.10% | 21,812,700 |
| 2025-12-02 | 22.69 | 23.15 | 21.47 | 22.71 | -0.48% | 11,348,300 |
| 2025-12-01 | 22.22 | 22.98 | 22.01 | 22.82 | +2.06% | 9,865,700 |
| 2025-11-28 | 22.65 | 22.65 | 22.28 | 22.36 | -0.31% | 3,039,400 |
| 2025-11-26 | 21.70 | 22.93 | 21.66 | 22.43 | +2.65% | 7,067,100 |
| 2025-11-25 | 20.60 | 22.02 | 20.54 | 21.85 | +9.14% | 8,336,500 |
| 2025-11-24 | 20.02 | 20.22 | 19.75 | 20.02 | -0.50% | 7,044,300 |
| 2025-11-21 | 19.26 | 20.36 | 19.20 | 20.12 | +5.56% | 6,871,600 |
| 2025-11-20 | 19.75 | 19.79 | 19.04 | 19.06 | -1.80% | 5,879,500 |
| 2025-11-19 | 19.43 | 19.61 | 19.21 | 19.41 | -0.51% | 5,386,900 |
| 2025-11-18 | 19.03 | 19.69 | 19.00 | 19.51 | +1.88% | 4,785,200 |
| 2025-11-17 | 19.79 | 19.92 | 19.04 | 19.15 | -4.20% | 5,578,200 |
| 2025-11-14 | 19.91 | 20.20 | 19.66 | 19.99 | -0.40% | 6,026,500 |
| 2025-11-13 | 20.58 | 21.03 | 20.04 | 20.07 | -2.48% | 6,562,300 |
| 2025-11-12 | 20.58 | 20.90 | 20.54 | 20.58 | +0.64% | 3,215,700 |
| 2025-11-11 | 20.47 | 20.73 | 20.34 | 20.45 | -0.58% | 3,489,200 |
| 2025-11-10 | 20.56 | 20.87 | 20.48 | 20.57 | +1.08% | 6,158,700 |
| 2025-11-07 | 20.34 | 20.53 | 20.08 | 20.35 | -0.05% | 5,685,800 |
| 2025-11-06 | 20.70 | 20.73 | 20.18 | 20.36 | -1.88% | 7,664,000 |
| 2025-11-05 | 19.45 | 21.25 | 19.41 | 20.75 | +6.96% | 9,859,000 |
| 2025-11-04 | 19.49 | 19.62 | 19.24 | 19.40 | -2.71% | 6,169,900 |
| 2025-11-03 | 19.49 | 19.99 | 19.37 | 19.94 | +2.31% | 5,847,300 |
| 2025-10-31 | 19.66 | 19.76 | 19.27 | 19.49 | -0.26% | 5,677,800 |
| 2025-10-30 | 19.45 | 19.94 | 19.24 | 19.54 | +0.00% | 6,332,100 |
| 2025-10-29 | 19.65 | 19.99 | 19.39 | 19.54 | -0.81% | 7,191,500 |
| 2025-10-28 | 19.30 | 19.70 | 19.13 | 19.70 | +1.65% | 4,930,100 |
| 2025-10-27 | 19.00 | 19.52 | 18.87 | 19.38 | +3.53% | 6,099,400 |
| 2025-10-24 | 18.81 | 19.00 | 18.67 | 18.72 | +0.43% | 6,610,200 |
| 2025-10-23 | 18.58 | 19.08 | 18.52 | 18.64 | +0.43% | 6,495,700 |
| 2025-10-22 | 18.20 | 18.73 | 18.19 | 18.56 | +1.75% | 6,247,100 |
| 2025-10-21 | 17.97 | 18.47 | 17.89 | 18.24 | +1.45% | 5,804,600 |
| 2025-10-20 | 17.90 | 18.01 | 17.72 | 17.98 | +0.90% | 4,386,800 |
| 2025-10-17 | 17.81 | 17.98 | 17.61 | 17.82 | -0.78% | 6,116,200 |
| 2025-10-16 | 17.86 | 18.18 | 17.66 | 17.96 | +0.34% | 8,308,400 |
| 2025-10-15 | 17.96 | 18.14 | 17.72 | 17.90 | +0.39% | 6,153,900 |
| 2025-10-14 | 17.12 | 17.94 | 17.05 | 17.83 | +2.18% | 9,267,000 |
| 2025-10-13 | 16.86 | 17.50 | 16.82 | 17.45 | +5.69% | 12,647,200 |
| 2025-10-10 | 17.30 | 17.35 | 16.41 | 16.51 | -4.46% | 10,442,300 |
| 2025-10-09 | 17.60 | 17.77 | 17.25 | 17.28 | -2.48% | 8,409,900 |
| 2025-10-08 | 17.85 | 18.08 | 17.58 | 17.72 | -0.28% | 7,199,000 |
| 2025-10-07 | 18.32 | 18.44 | 17.70 | 17.77 | -2.90% | 8,074,200 |
| 2025-10-06 | 18.35 | 18.47 | 18.00 | 18.30 | +0.49% | 9,507,300 |
| 2025-10-03 | 18.30 | 18.35 | 17.96 | 18.21 | +0.11% | 7,025,300 |
| 2025-10-02 | 17.90 | 18.30 | 17.89 | 18.19 | +1.28% | 7,305,400 |
| 2025-10-01 | 17.83 | 18.13 | 17.54 | 17.96 | +0.17% | 7,341,800 |
| 2025-09-30 | 18.11 | 18.30 | 17.64 | 17.93 | -1.32% | 7,849,300 |
| 2025-09-29 | 18.00 | 18.28 | 17.67 | 18.17 | +0.94% | 8,393,500 |
| 2025-09-26 | 17.18 | 18.10 | 17.07 | 18.00 | +5.39% | 13,714,700 |
| 2025-09-25 | 17.23 | 17.36 | 16.91 | 17.08 | -1.73% | 7,652,500 |
| 2025-09-24 | 17.13 | 17.49 | 17.05 | 17.38 | +1.46% | 12,572,700 |
| 2025-09-23 | 17.00 | 17.34 | 16.91 | 17.13 | +1.42% | 7,382,100 |
| 2025-09-22 | 17.53 | 17.53 | 16.85 | 16.89 | -3.76% | 10,739,100 |
| 2025-09-19 | 17.59 | 17.90 | 17.34 | 17.55 | -0.34% | 10,508,000 |
| 2025-09-18 | 17.51 | 17.87 | 17.47 | 17.61 | +1.21% | 6,833,100 |
| 2025-09-17 | 17.52 | 17.83 | 17.28 | 17.40 | -0.17% | 8,727,500 |
| 2025-09-16 | 17.45 | 17.61 | 17.24 | 17.43 | -0.06% | 7,321,100 |
| 2025-09-15 | 16.81 | 17.46 | 16.54 | 17.44 | +2.89% | 8,823,200 |
| 2025-09-12 | 17.41 | 17.44 | 16.92 | 16.95 | -2.92% | 11,828,800 |
| 2025-09-11 | 17.10 | 17.62 | 17.07 | 17.46 | +2.46% | 9,334,000 |
| 2025-09-10 | 17.00 | 17.20 | 16.84 | 17.04 | -0.99% | 10,139,000 |
| 2025-09-09 | 17.16 | 17.33 | 16.84 | 17.21 | +0.70% | 11,137,000 |
| 2025-09-08 | 17.66 | 17.66 | 16.86 | 17.09 | -1.38% | 11,669,200 |
| 2025-09-05 | 17.25 | 17.56 | 17.03 | 17.33 | +0.52% | 18,331,500 |
| 2025-09-04 | 16.37 | 17.30 | 16.00 | 17.24 | +5.90% | 26,119,200 |
| 2025-09-03 | 15.43 | 16.43 | 15.30 | 16.28 | +20.68% | 48,533,600 |
| 2025-09-02 | 13.15 | 13.53 | 13.09 | 13.49 | +1.97% | 13,292,600 |
| 2025-08-29 | 13.37 | 13.49 | 13.18 | 13.23 | -0.97% | 8,374,200 |
| 2025-08-28 | 13.62 | 13.69 | 13.21 | 13.36 | -1.76% | 9,026,100 |
| 2025-08-27 | 13.80 | 13.80 | 13.43 | 13.60 | +1.80% | 9,247,300 |
| 2025-08-26 | 13.33 | 13.65 | 13.24 | 13.36 | +0.68% | 7,884,500 |
| 2025-08-25 | 13.50 | 13.54 | 13.14 | 13.27 | -2.28% | 4,967,900 |
| 2025-08-22 | 12.99 | 13.58 | 12.94 | 13.58 | +4.95% | 6,803,700 |
| 2025-08-21 | 12.76 | 12.95 | 12.66 | 12.94 | +0.47% | 4,839,700 |
| 2025-08-20 | 12.88 | 13.01 | 12.76 | 12.88 | -1.23% | 5,100,000 |
| 2025-08-19 | 13.35 | 13.40 | 12.96 | 13.04 | -1.73% | 4,330,600 |
| 2025-08-18 | 12.86 | 13.30 | 12.77 | 13.27 | +3.59% | 6,997,500 |
| 2025-08-15 | 12.97 | 13.13 | 12.65 | 12.81 | -1.16% | 4,760,000 |
| 2025-08-14 | 12.95 | 13.08 | 12.77 | 12.96 | -1.89% | 4,509,400 |
| 2025-08-13 | 12.73 | 13.28 | 12.66 | 13.21 | +3.77% | 6,096,800 |
| 2025-08-12 | 12.34 | 12.82 | 12.29 | 12.73 | +5.12% | 11,334,600 |
| 2025-08-11 | 12.16 | 12.26 | 12.02 | 12.11 | +0.25% | 5,723,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+15.73%). Worst month: Aug (-8.43%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Macy’s Inc's (M) latest close?
25.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is M's 52-week high and low?
26.59 high and 11.89 low over the trailing 52 weeks, as of 2026-08-07.
What is Macy’s Inc's strongest and weakest month historically?
Historically, M's strongest calendar month has been Nov (average +15.73%) and its weakest Aug (average -8.43%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.