M: Macy's, Inc.

As of Monday, April 27th, 2026

$ 20.01

-0.09 -0.45%

Open: 20.16
High: 20.44
Low: 19.82
Volume: 3,315,224
Previous Close on Friday, April 24th, 2026

$ 20.10

-0.08 -0.40%

Open: 20.21
High: 20.37
Low: 19.80
Volume: 3,449,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 20.16 20.44 19.82 20.01 3,315,224 -0.09 -0.45
2026-04-24 20.21 20.37 19.80 20.10 3,449,623 -0.08 -0.40
2026-04-23 20.25 20.53 19.82 20.18 3,436,171 -0.02 -0.10
2026-04-22 20.14 20.48 19.92 20.20 4,344,505 -0.04 -0.20
2026-04-21 20.00 20.57 20.00 20.24 5,461,091 +0.30 +1.50
2026-04-20 19.48 19.99 19.45 19.94 4,189,070 +0.40 +2.05
2026-04-17 19.38 19.72 19.34 19.54 4,295,502 +0.46 +2.41
2026-04-16 19.15 19.46 18.97 19.08 3,997,103 -0.07 -0.37
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 20.57
On 2026-04-21		 19.80
On 2026-04-24		 0.07 0.35 20.57
On 2026-04-21		 19.80
On 2026-04-24		 -3.74 20.15
10D 20.57
On 2026-04-21		 18.97
On 2026-04-16		 0.78 4.06 20.57
On 2026-04-21		 19.80
On 2026-04-24		 -3.74 19.75
20D 20.57
On 2026-04-21		 17.30
On 2026-04-02		 2.07 11.54 18.52
On 2026-04-01		 17.30
On 2026-04-02		 -6.59 19.05
WTD 20.44
On 2026-04-27		 19.82
On 2026-04-27		 -0.09 -0.45 -- -- -- 20.01
MTD 20.57
On 2026-04-21		 17.30
On 2026-04-02		 1.92 10.61 18.52
On 2026-04-01		 17.30
On 2026-04-02		 -6.59 19.18
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

20.01 -0.09 -0.45 3,315,224