M: Macy's, Inc.

As of Wednesday, June 18th, 2025

$ 11.07

-0.26 -2.29%

Open: 11.30
High: 11.49
Low: 11.03
Volume: 7,215,374
Previous Close on Tuesday, June 17th, 2025

$ 11.33

-0.55 -4.63%

Open: 11.69
High: 11.79
Low: 11.33
Volume: 5,974,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 11.30 11.49 11.03 11.07 7,215,374 -0.26 -2.29
2025-06-17 11.69 11.79 11.33 11.33 5,974,710 -0.55 -4.63
2025-06-16 11.44 11.89 11.36 11.88 7,968,207 +0.64 +5.69
2025-06-13 11.54 11.67 11.19 11.24 6,107,274 -0.66 -5.55
2025-06-12 11.99 12.15 11.84 11.90 6,407,927 -0.26 -2.14
2025-06-11 12.44 12.49 12.08 12.16 5,256,243 -0.21 -1.70
2025-06-10 12.30 12.62 12.24 12.37 5,407,004 +0.12 +0.98
2025-06-09 12.44 12.44 12.12 12.25 7,394,715 -0.01 -0.08
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 12.15
On 2025-06-12		 11.03
On 2025-06-18		 -1.09 -8.96 12.15
On 2025-06-12		 11.03
On 2025-06-18		 -9.22 11.48
10D 12.62
On 2025-06-10		 11.03
On 2025-06-18		 -0.38 -3.32 12.62
On 2025-06-10		 11.03
On 2025-06-18		 -12.60 11.84
20D 12.62
On 2025-06-10		 11.03
On 2025-06-18		 -1.02 -8.44 12.62
On 2025-06-10		 11.03
On 2025-06-18		 -12.60 11.78
WTD 11.89
On 2025-06-16		 11.03
On 2025-06-18		 -0.17 -1.51 11.89
On 2025-06-16		 11.03
On 2025-06-18		 -7.23 11.43
MTD 12.62
On 2025-06-10		 11.03
On 2025-06-18		 -0.82 -6.90 12.62
On 2025-06-10		 11.03
On 2025-06-18		 -12.60 11.74
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CZR

Caesars Entertainment Corporation

27.75 +1.30 +4.91 6,344,545
HII

Huntington Ingalls Industries Inc.

234.21 +0.13 +0.06 519,591
M

Macy's, Inc.

11.07 -0.26 -2.29 7,215,374