M: Macy's, Inc.

As of Wednesday, February 4th, 2026

$ 21.71

+0.48 +2.26%

Open: 21.56
High: 21.92
Low: 21.26
Volume: 9,354,443
Previous Close on Tuesday, February 3rd, 2026

$ 21.23

+0.04 +0.19%

Open: 21.01
High: 21.44
Low: 20.58
Volume: 6,302,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 21.56 21.92 21.26 21.71 9,333,770 +0.48 +2.26
2026-02-03 21.01 21.44 20.58 21.23 6,302,883 +0.04 +0.19
2026-02-02 20.30 21.24 20.28 21.19 7,998,259 +1.17 +5.84
2026-01-30 20.05 20.37 19.88 20.02 6,016,355 0.00 0.00
2026-01-29 20.00 20.29 19.80 20.02 7,647,998 0.00 0.00
2026-01-28 20.50 20.50 19.87 20.02 6,334,304 -0.36 -1.77
2026-01-27 20.40 20.53 20.06 20.38 4,227,508 +0.12 +0.59
2026-01-26 20.24 20.44 20.05 20.26 4,388,183 -0.06 -0.30
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 21.92
On 2026-02-04		 19.80
On 2026-01-29		 1.69 8.44 20.29
On 2026-01-29		 20.29
On 2026-01-29		 0.00 20.83
10D 21.92
On 2026-02-04		 19.80
On 2026-01-29		 0.50 2.36 21.41
On 2026-01-22		 19.80
On 2026-01-29		 -7.52 20.57
20D 24.02
On 2026-01-09		 19.80
On 2026-01-29		 -1.51 -6.50 24.02
On 2026-01-09		 19.80
On 2026-01-29		 -17.57 21.30
WTD 21.92
On 2026-02-04		 20.28
On 2026-02-02		 1.69 8.44 21.24
On 2026-02-02		 21.24
On 2026-02-02		 0.00 21.38
MTD 21.92
On 2026-02-04		 20.28
On 2026-02-02		 1.69 8.44 21.24
On 2026-02-02		 21.24
On 2026-02-02		 0.00 21.38
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

21.71 +0.48 +2.26 9,354,443