M: Macy's, Inc.

As of Friday, August 21st, 2026

$ 22.82

+0.24 +1.06%

Open: 23.08
High: 23.09
Low: 22.59
Volume: 6,602,068
Previous Close on Thursday, August 20th, 2026

$ 22.58

-0.82 -3.50%

Open: 23.16
High: 23.25
Low: 22.57
Volume: 5,363,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 23.08 23.09 22.59 22.82 6,602,068 +0.24 +1.06
2026-08-20 23.16 23.25 22.57 22.58 5,363,969 -0.82 -3.50
2026-08-19 23.33 23.91 23.15 23.40 4,994,136 +0.17 +0.73
2026-08-18 23.55 23.66 23.12 23.23 4,986,985 +0.01 +0.04
2026-08-17 23.41 23.61 23.06 23.22 4,618,124 -0.19 -0.81
2026-08-14 23.63 23.91 23.31 23.41 5,027,029 -0.43 -1.80
2026-08-13 24.04 24.05 23.15 23.84 5,111,557 +0.05 +0.21
2026-08-12 24.20 24.43 23.68 23.79 4,549,075 -0.73 -2.98
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 23.91
On 2026-08-19		 22.57
On 2026-08-20		 -0.59 -2.52 23.91
On 2026-08-19		 22.57
On 2026-08-20		 -5.58 23.05
10D 25.73
On 2026-08-10		 22.57
On 2026-08-20		 -2.58 -10.16 25.73
On 2026-08-10		 22.57
On 2026-08-20		 -12.28 23.57
20D 26.59
On 2026-08-04		 22.57
On 2026-08-20		 -0.56 -2.40 26.59
On 2026-08-04		 22.57
On 2026-08-20		 -15.10 24.43
WTD 23.91
On 2026-08-19		 22.57
On 2026-08-20		 -0.59 -2.52 23.91
On 2026-08-19		 22.57
On 2026-08-20		 -5.58 23.05
MTD 26.59
On 2026-08-04		 22.57
On 2026-08-20		 -2.00 -8.06 26.59
On 2026-08-04		 22.57
On 2026-08-20		 -15.10 24.26
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
L

Loews Corporation

109.83 -0.87 -0.79 652,291
M

Macy's, Inc.

22.82 +0.24 +1.06 6,602,068