M: Macy's, Inc.

As of Wednesday, April 16th, 2025

$ 11.01

-0.19 -1.70%

Open: 11.16
High: 11.36
Low: 10.92
Volume: 4,518,572
Previous Close on Tuesday, April 15th, 2025

$ 11.20

-0.12 -1.06%

Open: 11.50
High: 11.56
Low: 11.16
Volume: 5,040,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 11.16 11.36 10.92 11.01 4,518,572 -0.19 -1.70
2025-04-15 11.50 11.56 11.16 11.20 5,040,910 -0.12 -1.06
2025-04-14 11.57 11.65 11.15 11.32 5,126,825 -0.05 -0.44
2025-04-11 11.35 11.46 10.94 11.37 6,651,270 -0.08 -0.70
2025-04-10 11.57 11.90 10.95 11.45 10,865,278 -0.42 -3.54
2025-04-09 9.81 12.05 9.81 11.87 13,670,593 +1.85 +18.46
2025-04-08 11.16 11.22 9.76 10.02 10,405,261 -0.83 -7.65
2025-04-07 10.82 11.58 10.56 10.85 11,486,237 -0.53 -4.66
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 11.90
On 2025-04-10		 10.92
On 2025-04-16		 -0.86 -7.25 11.90
On 2025-04-10		 10.92
On 2025-04-16		 -8.20 11.27
10D 12.17
On 2025-04-03		 9.76
On 2025-04-08		 -2.18 -16.53 12.17
On 2025-04-03		 9.76
On 2025-04-08		 -19.80 11.19
20D 13.95
On 2025-03-25		 9.76
On 2025-04-08		 -2.63 -19.28 13.95
On 2025-03-25		 9.76
On 2025-04-08		 -30.04 12.19
WTD 11.65
On 2025-04-14		 10.92
On 2025-04-16		 -0.36 -3.17 11.65
On 2025-04-14		 10.92
On 2025-04-16		 -6.27 11.18
MTD 13.30
On 2025-04-02		 9.76
On 2025-04-08		 -1.55 -12.34 13.30
On 2025-04-02		 9.76
On 2025-04-08		 -26.62 11.50
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

160.66 -1.78 -1.10 608,627
VGT

Vanguard Information Technology ETF

507.75 -18.04 -3.43 775,985
IJK

iShares S&P MidCap 400 Growth ETF

78.70 -1.23 -1.54 325,377
FPE

First Trust Preferred Securities and Income ETF

17.16 0.00 0.00 1,112,082
M

Macy's, Inc.

11.01 -0.19 -1.70 4,518,572