Skip to main content
M logo

Macy's, Inc.

MNYSEConsumer DiscretionaryDepartment Stores

$24.10Today:- (-)1Y +29.67%

As of Oct 23, 2026 close

Market cap
$6.55B
P/E (TTM)
8.74
Forward P/E
4.41
Dividend yield
3.13%
52-week range
$16.69$26.59
Volume (live)
-
Avg. volume (3M)
6.51M

Macy's (M) Historical Stock Prices

Analyze Macy's (M) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Macy's (M) Interactive Price Chart

Interactive historical price chart showing Macy's stock price movements and trends across multiple time periods.

Loading chart...

M Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
M historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202623.8424.1823.5124.1024.104.31M
Oct 22, 202623.3324.2323.3324.1724.175.45M
Oct 21, 202623.3723.7923.0223.4323.434.89M
Oct 20, 202623.8423.8423.2023.4123.415.60M
Oct 19, 202623.8824.0623.4523.6023.6010.42M
Oct 16, 202624.6324.7123.8824.0024.008.52M
Oct 15, 202623.0424.3122.8524.2224.229.43M
Oct 14, 202622.4422.8821.7522.6822.687.80M
Oct 13, 202623.2223.5422.7022.7422.744.63M
Oct 12, 202622.6323.2022.3322.9922.995.53M
Oct 9, 202622.8823.0622.3522.6722.675.43M
Oct 8, 202622.6723.0222.3922.7922.796.03M
Oct 7, 202622.0223.0621.4522.7922.7911.33M
Oct 6, 202622.4722.6822.1122.4622.466.32M
Oct 5, 202622.6922.8722.1022.5122.516.31M
Oct 2, 202623.0523.0522.6122.7322.734.60M
Oct 1, 202622.6823.2322.6122.7622.767.48M
Sep 30, 202623.3423.6322.6422.7722.777.00M
Sep 29, 202623.0423.4322.8523.2723.276.57M
Sep 28, 202622.2223.2022.1323.0123.016.32M
Sep 25, 202622.4322.7122.2522.6422.644.77M
Sep 24, 202622.4122.5922.1422.3122.314.91M
Sep 23, 202622.9523.2222.1822.2422.245.37M
Sep 22, 202622.5822.8822.3122.7822.784.53M
Sep 21, 202622.0222.5521.8122.1922.195.22M
Sep 18, 202621.6622.1621.5421.9421.949.05M
Sep 17, 202622.0122.2121.5621.6421.644.64M
Sep 16, 202622.1322.4021.7021.8121.816.27M
Sep 15, 202622.4022.4921.5722.0822.087.67M
Sep 14, 202621.7723.1821.7022.5822.398.94M
Sep 11, 202620.7122.1120.6322.0821.8910.30M
Sep 10, 202620.2521.2719.7720.5020.3315.15M
Sep 9, 202622.5022.6621.4621.5121.339.72M
Sep 8, 202623.2123.3822.3322.4522.266.38M
Sep 4, 202622.4123.0922.3223.0522.853.58M
Sep 3, 202622.5422.7322.1522.4722.284.49M
Sep 2, 202622.1022.7722.1022.4222.236.63M
Sep 1, 202621.8222.4221.7521.9321.747.24M
Aug 31, 202621.8922.0721.6621.9621.774.74M
Aug 28, 202622.7622.9021.9922.0121.824.14M
Aug 27, 202622.4822.8822.3622.5122.326.67M
Aug 26, 202622.5822.9622.3722.8222.635.42M
Aug 25, 202623.1423.1822.4122.5922.405.82M
Aug 24, 202623.0023.4823.0023.1822.984.96M
Aug 21, 202623.0823.0922.5922.8222.636.72M
Aug 20, 202623.1623.2522.5722.5822.395.41M
Aug 19, 202623.3323.9123.1523.4023.205.00M
Aug 18, 202623.5523.6623.1223.2323.034.99M
Aug 17, 202623.4123.6123.0623.2223.024.78M
Aug 14, 202623.6323.9123.3023.4123.215.14M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.