M: Macy's, Inc.

As of Friday, June 5th, 2026

$ 22.16

-0.87 -3.78%

Open: 23.26
High: 23.40
Low: 21.97
Volume: 7,492,422
Previous Close on Thursday, June 4th, 2026

$ 23.03

+1.23 +5.64%

Open: 21.93
High: 23.60
Low: 21.93
Volume: 12,995,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 23.26 23.40 21.97 22.16 7,492,422 -0.87 -3.78
2026-06-04 21.93 23.60 21.93 23.03 12,995,311 +1.23 +5.64
2026-06-03 21.99 22.90 21.24 21.80 14,171,846 +0.13 +0.60
2026-06-02 21.99 22.29 21.66 21.67 14,326,691 -0.13 -0.60
2026-06-01 21.85 22.09 21.51 21.80 5,044,042 +0.04 +0.18
2026-05-29 22.15 22.23 21.74 21.76 5,792,117 -0.69 -3.07
2026-05-28 21.70 22.58 21.68 22.45 8,424,302 +1.40 +6.65
2026-05-27 21.85 21.93 20.98 21.05 6,236,337 -0.62 -2.86
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 23.60
On 2026-06-04		 21.24
On 2026-06-03		 0.40 1.84 23.60
On 2026-06-04		 21.97
On 2026-06-05		 -6.91 22.09
10D 23.60
On 2026-06-04		 20.44
On 2026-05-22		 1.54 7.47 23.60
On 2026-06-04		 21.97
On 2026-06-05		 -6.91 21.81
20D 23.60
On 2026-06-04		 17.93
On 2026-05-15		 2.93 15.24 19.65
On 2026-05-11		 17.93
On 2026-05-15		 -8.77 20.40
WTD 23.60
On 2026-06-04		 21.24
On 2026-06-03		 0.40 1.84 23.60
On 2026-06-04		 21.97
On 2026-06-05		 -6.91 22.09
MTD 23.60
On 2026-06-04		 21.24
On 2026-06-03		 0.40 1.84 23.60
On 2026-06-04		 21.97
On 2026-06-05		 -6.91 22.09
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ACGL

Arch Capital Group Ltd.

91.19 +2.85 +3.23 2,328,306
M

Macy's, Inc.

22.16 -0.87 -3.78 7,492,422