M: Macy's, Inc.

As of Monday, December 8th, 2025

$ 22.85

-- 0 0%

Open: 22.85
High: 22.85
Low: 22.85
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 22.85

+0.53 +2.37%

Open: 22.50
High: 23.21
Low: 22.48
Volume: 9,209,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 22.50 23.21 22.48 22.85 9,209,691 +0.53 +2.37
2025-12-04 22.38 22.49 21.65 22.32 12,247,579 -0.14 -0.62
2025-12-03 21.39 23.27 21.39 22.46 21,780,582 -0.25 -1.10
2025-12-02 22.69 23.15 21.47 22.71 10,447,355 -0.11 -0.48
2025-12-01 22.22 22.98 22.01 22.82 9,849,893 +0.46 +2.06
2025-11-28 22.65 22.65 22.28 22.36 3,033,047 -0.07 -0.31
2025-11-26 21.70 22.93 21.66 22.43 7,059,809 +0.58 +2.65
2025-11-25 20.60 22.02 20.54 21.85 8,193,661 +1.83 +9.14
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 23.27
On 2025-12-03		 21.39
On 2025-12-03		 0.49 2.19 23.27
On 2025-12-03		 21.65
On 2025-12-04		 -6.98 22.63
10D 23.27
On 2025-12-03		 19.20
On 2025-11-21		 3.79 19.88 23.27
On 2025-12-03		 21.65
On 2025-12-04		 -6.98 21.99
20D 23.27
On 2025-12-03		 19.00
On 2025-11-18		 2.49 12.23 21.03
On 2025-11-13		 19.00
On 2025-11-18		 -9.63 20.95
WTD 23.27
On 2025-12-03		 21.39
On 2025-12-03		 0.49 2.19 23.27
On 2025-12-03		 21.65
On 2025-12-04		 -6.98 22.63
MTD 23.27
On 2025-12-03		 21.39
On 2025-12-03		 0.49 2.19 23.27
On 2025-12-03		 21.65
On 2025-12-04		 -6.98 22.63
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.02 +2.08 +0.73 1,587,470
KO

The Coca-Cola Company

70.12 +0.12 +0.16 6,687,959
PFE

Pfizer Inc.

26.08 +0.05 +0.18 24,494,382
VZ

Verizon Communications Inc.

41.24 -0.46 -1.09 12,244,338
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,713.05 -241.94 -0.50 259,971,690
DJTA

Dow Jones Transportation Average

17,145.71 -37.41 -0.22 53,104,992
SPX

S&P 500 Index

6,848.76 -21.64 -0.31
OEX

S&P 100 Index

3,440.05 -9.58 -0.28
NDX

NASDAQ 100 Index

25,632.07 -59.98 -0.23
NYA

NYSE Composite Index

21,715.49 -94.58 -0.43
XAX

NYSE AMEX Composite Index

7,048.86 -144.37 -2.01
RUI

RUSSELL 1000 Index

3,736.70 -12.17 -0.32
RUT

Russell 2000 Index

2,525.00 +3.51 +0.14
RUA

Russell 3000 Index

3,889.54 -11.88 -0.30
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.11 +0.40 +1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.62 +3.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,942.97 -20.15 -0.17
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

83.52 0.00 0.00
M

Macy's, Inc.

22.85 0.00 0.00