M: Macy's, Inc.

As of Friday, October 23rd, 2026

$ 24.10

-0.07 -0.29%

Open: 23.84
High: 24.18
Low: 23.51
Volume: 4,306,499
Previous Close on Thursday, October 22nd, 2026

$ 24.17

+0.67 +2.85%

Open: 23.33
High: 24.23
Low: 23.33
Volume: 5,451,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 23.84 24.18 23.51 24.10 4,306,499 -0.07 -0.29
2026-10-22 23.33 24.23 23.33 24.17 5,451,005 +0.67 +2.85
2026-10-21 23.37 23.79 23.02 23.50 4,892,644 +0.09 +0.38
2026-10-20 23.84 23.84 23.20 23.41 4,994,142 -0.19 -0.81
2026-10-19 23.88 24.06 23.45 23.60 10,415,740 -0.40 -1.67
2026-10-16 24.63 24.71 23.88 24.00 8,524,857 -0.22 -0.91
2026-10-15 23.04 24.31 22.85 24.22 9,425,591 +1.54 +6.79
2026-10-14 22.44 22.88 21.75 22.68 7,767,411 -0.06 -0.26
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 24.23
On 2026-10-22		 23.02
On 2026-10-21		 0.10 0.42 24.06
On 2026-10-19		 23.02
On 2026-10-21		 -4.32 23.76
10D 24.71
On 2026-10-16		 21.75
On 2026-10-14		 1.43 6.31 23.54
On 2026-10-13		 21.75
On 2026-10-14		 -7.63 23.54
20D 24.71
On 2026-10-16		 21.45
On 2026-10-07		 1.46 6.45 23.63
On 2026-09-30		 21.45
On 2026-10-07		 -9.23 23.16
WTD 24.23
On 2026-10-22		 23.02
On 2026-10-21		 0.10 0.42 24.06
On 2026-10-19		 23.02
On 2026-10-21		 -4.32 23.76
MTD 24.71
On 2026-10-16		 21.45
On 2026-10-07		 1.33 5.84 23.54
On 2026-10-13		 21.75
On 2026-10-14		 -7.63 23.18
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
ADAM

Adamas Trust Inc.

7.82 +0.09 +1.16 860,271
M

Macy's, Inc.

24.10 -0.07 -0.29 4,306,499