M: Macy's, Inc.

As of Tuesday, April 7th, 2026

$ 18.10

-0.03 -0.17%

Open: 18.12
High: 18.24
Low: 17.86
Volume: 4,720,908
Previous Close on Monday, April 6th, 2026

$ 18.13

+0.31 +1.74%

Open: 17.74
High: 18.13
Low: 17.68
Volume: 6,591,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 18.12 18.24 17.86 18.10 4,720,908 -0.03 -0.17
2026-04-06 17.74 18.13 17.68 18.13 6,591,537 +0.31 +1.74
2026-04-02 17.70 18.04 17.30 17.82 6,665,218 -0.28 -1.55
2026-04-01 18.24 18.52 17.89 18.10 7,215,462 +0.01 +0.06
2026-03-31 17.84 18.46 17.76 18.09 7,310,312 +0.51 +2.90
2026-03-30 17.75 18.15 17.42 17.58 6,783,422 -0.36 -2.01
2026-03-27 18.26 18.46 17.83 17.94 6,309,790 -0.55 -2.97
2026-03-26 18.32 18.56 18.24 18.49 5,468,530 -0.01 -0.05
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 18.52
On 2026-04-01		 17.30
On 2026-04-02		 0.52 2.96 18.52
On 2026-04-01		 17.30
On 2026-04-02		 -6.59 18.05
10D 18.95
On 2026-03-25		 17.30
On 2026-04-02		 0.07 0.39 18.95
On 2026-03-25		 17.30
On 2026-04-02		 -8.71 18.11
20D 18.95
On 2026-03-25		 16.69
On 2026-03-19		 0.12 0.67 18.87
On 2026-03-10		 16.69
On 2026-03-19		 -11.55 17.82
WTD 18.24
On 2026-04-07		 17.68
On 2026-04-06		 0.28 1.57 18.13
On 2026-04-06		 18.13
On 2026-04-06		 0.00 18.12
MTD 18.52
On 2026-04-01		 17.30
On 2026-04-02		 0.01 0.06 18.52
On 2026-04-01		 17.30
On 2026-04-02		 -6.59 18.04
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

18.10 -0.03 -0.17 4,720,908