M: Macy's, Inc.

As of Monday, August 3rd, 2026

$ 25.95

+1.13 +4.55%

Open: 25.15
High: 26.15
Low: 25.15
Volume: 4,921,100
Previous Close on Friday, July 31st, 2026

$ 24.82

-0.11 -0.44%

Open: 24.95
High: 25.05
Low: 24.47
Volume: 5,839,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 25.15 26.15 25.15 25.95 4,921,100 +1.13 +4.55
2026-07-31 24.95 25.05 24.47 24.82 5,839,012 -0.11 -0.44
2026-07-30 24.60 25.02 24.25 24.93 5,070,796 +0.17 +0.69
2026-07-29 24.64 25.03 24.03 24.76 6,042,927 -0.39 -1.55
2026-07-28 24.97 25.52 24.77 25.15 5,175,077 +0.19 +0.76
2026-07-27 23.81 25.01 23.72 24.96 5,364,415 +1.58 +6.76
2026-07-24 23.24 23.46 22.85 23.38 3,979,091 +0.05 +0.21
2026-07-23 24.00 24.01 23.12 23.33 4,931,710 -1.00 -4.11
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 26.15
On 2026-08-03		 24.03
On 2026-07-29		 0.99 3.97 25.52
On 2026-07-28		 24.03
On 2026-07-29		 -5.84 25.12
10D 26.15
On 2026-08-03		 22.85
On 2026-07-24		 2.64 11.33 24.61
On 2026-07-22		 22.85
On 2026-07-24		 -7.13 24.54
20D 26.15
On 2026-08-03		 22.32
On 2026-07-10		 2.27 9.59 25.07
On 2026-07-17		 22.85
On 2026-07-24		 -8.83 23.87
WTD 26.15
On 2026-08-03		 25.15
On 2026-08-03		 1.13 4.55 -- -- -- 25.95
MTD 26.15
On 2026-08-03		 25.15
On 2026-08-03		 1.13 4.55 -- -- -- 25.95
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,405
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,854,289
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,312,637
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,995,246
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,250,589
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,728,623
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 -0.09 -0.47
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

25.95 +1.13 +4.55 4,921,100