M: Macy's, Inc.

As of Friday, August 8th, 2025

$ 12.08

-0.03 -0.25%

Open: 12.09
High: 12.13
Low: 11.89
Volume: 4,375,176
Previous Close on Thursday, August 7th, 2025

$ 12.11

-- 0 0%

Open: 12.29
High: 12.34
Low: 11.96
Volume: 6,164,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 12.09 12.13 11.89 12.08 4,375,176 -0.03 -0.25
2025-08-07 12.29 12.34 11.96 12.11 6,164,261 0.00 0.00
2025-08-06 12.07 12.28 11.98 12.11 5,840,944 +0.11 +0.92
2025-08-05 12.01 12.17 11.77 12.00 9,305,087 +0.10 +0.84
2025-08-04 12.36 12.41 11.89 11.90 8,426,336 -0.46 -3.72
2025-08-01 12.31 12.40 12.06 12.36 6,583,255 -0.27 -2.14
2025-07-31 12.87 13.09 12.45 12.63 7,480,137 -0.39 -3.00
2025-07-30 13.29 13.42 12.87 13.02 5,350,213 -0.29 -2.18
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 12.41
On 2025-08-04		 11.77
On 2025-08-05		 -0.28 -2.27 12.41
On 2025-08-04		 11.77
On 2025-08-05		 -5.12 12.04
10D 13.77
On 2025-07-29		 11.77
On 2025-08-05		 -1.00 -7.65 13.77
On 2025-07-29		 11.77
On 2025-08-05		 -14.52 12.52
20D 13.77
On 2025-07-29		 11.77
On 2025-08-05		 -0.45 -3.59 13.77
On 2025-07-29		 11.77
On 2025-08-05		 -14.52 12.48
WTD 12.41
On 2025-08-04		 11.77
On 2025-08-05		 -0.28 -2.27 12.41
On 2025-08-04		 11.77
On 2025-08-05		 -5.12 12.04
MTD 12.41
On 2025-08-04		 11.77
On 2025-08-05		 -0.55 -4.35 12.41
On 2025-08-04		 11.77
On 2025-08-05		 -5.12 12.09
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

12.08 -0.03 -0.25 4,375,176