M: Macy's, Inc.

As of Friday, May 15th, 2026

$ 18.41

+0.10 +0.55%

Open: 18.25
High: 18.41
Low: 17.93
Volume: 6,372,357
Previous Close on Thursday, May 14th, 2026

$ 18.31

-0.12 -0.65%

Open: 18.80
High: 19.00
Low: 18.25
Volume: 5,390,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 18.25 18.41 17.93 18.41 6,372,357 +0.10 +0.55
2026-05-14 18.80 19.00 18.25 18.31 5,390,983 -0.12 -0.65
2026-05-13 18.35 18.47 17.99 18.43 5,223,164 -0.09 -0.49
2026-05-12 18.57 18.64 18.07 18.52 5,275,573 -0.17 -0.91
2026-05-11 19.61 19.65 18.60 18.69 6,543,497 -0.79 -4.06
2026-05-08 19.35 19.62 19.14 19.48 3,789,886 +0.25 +1.30
2026-05-07 19.87 20.02 19.06 19.23 5,309,276 -0.59 -2.98
2026-05-06 19.66 20.10 19.60 19.82 4,331,798 +0.54 +2.80
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.65
On 2026-05-11		 17.93
On 2026-05-15		 -1.07 -5.49 19.65
On 2026-05-11		 17.93
On 2026-05-15		 -8.77 18.47
10D 20.10
On 2026-05-06		 17.93
On 2026-05-15		 -1.28 -6.50 20.10
On 2026-05-06		 17.93
On 2026-05-15		 -10.82 18.93
20D 20.57
On 2026-04-21		 17.93
On 2026-05-15		 -1.13 -5.78 20.57
On 2026-04-21		 17.93
On 2026-05-15		 -12.86 19.40
WTD 19.65
On 2026-05-11		 17.93
On 2026-05-15		 -1.07 -5.49 19.65
On 2026-05-11		 17.93
On 2026-05-15		 -8.77 18.47
MTD 20.10
On 2026-05-06		 17.93
On 2026-05-15		 -1.14 -5.83 20.10
On 2026-05-06		 17.93
On 2026-05-15		 -10.82 19.00
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

18.41 +0.10 +0.55 6,372,357