M: Macy's, Inc.

As of Friday, October 2nd, 2026

$ 22.73

-0.03 -0.13%

Open: 23.05
High: 23.05
Low: 22.61
Volume: 4,600,537
Previous Close on Thursday, October 1st, 2026

$ 22.76

-0.01 -0.04%

Open: 22.68
High: 23.23
Low: 22.61
Volume: 7,484,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 23.05 23.05 22.61 22.73 4,600,537 -0.03 -0.13
2026-10-01 22.68 23.23 22.61 22.76 7,484,582 -0.01 -0.04
2026-09-30 23.34 23.63 22.65 22.77 6,996,172 -0.50 -2.15
2026-09-29 23.04 23.43 22.85 23.27 6,569,899 +0.26 +1.13
2026-09-28 22.22 23.20 22.13 23.01 6,318,939 +0.37 +1.63
2026-09-25 22.43 22.72 22.25 22.64 4,769,630 +0.33 +1.48
2026-09-24 22.41 22.59 22.14 22.31 4,916,896 +0.07 +0.31
2026-09-23 22.95 23.22 22.18 22.24 5,372,322 -0.54 -2.37
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 23.63
On 2026-09-30		 22.13
On 2026-09-28		 0.09 0.40 23.63
On 2026-09-30		 22.61
On 2026-10-02		 -4.34 22.91
10D 23.63
On 2026-09-30		 21.81
On 2026-09-21		 0.79 3.60 23.22
On 2026-09-23		 22.13
On 2026-09-28		 -4.69 22.67
20D 23.63
On 2026-09-30		 19.77
On 2026-09-10		 0.26 1.16 23.38
On 2026-09-08		 19.77
On 2026-09-10		 -15.42 22.32
WTD 23.63
On 2026-09-30		 22.13
On 2026-09-28		 0.09 0.40 23.63
On 2026-09-30		 22.61
On 2026-10-02		 -4.34 22.91
MTD 23.23
On 2026-10-01		 22.61
On 2026-10-02		 -0.04 -0.18 23.23
On 2026-10-01		 22.61
On 2026-10-02		 -2.67 22.75
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

22.73 -0.03 -0.13 4,600,537