M: Macy's, Inc.

As of Friday, July 18th, 2025

$ 11.95

-0.05 -0.42%

Open: 12.08
High: 12.12
Low: 11.80
Volume: 5,667,179
Previous Close on Thursday, July 17th, 2025

$ 12.00

-0.05 -0.41%

Open: 12.04
High: 12.14
Low: 11.87
Volume: 5,352,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 12.08 12.12 11.80 11.95 5,667,179 -0.05 -0.42
2025-07-17 12.04 12.14 11.87 12.00 5,352,628 -0.05 -0.41
2025-07-16 12.09 12.17 11.88 12.05 5,604,155 -0.02 -0.17
2025-07-15 12.52 12.57 12.05 12.07 8,405,598 -0.41 -3.29
2025-07-14 12.44 12.63 12.37 12.48 4,401,980 -0.05 -0.40
2025-07-11 12.58 12.66 12.36 12.53 5,279,294 -0.20 -1.57
2025-07-10 12.51 12.92 12.51 12.73 5,943,277 +0.23 +1.84
2025-07-09 12.65 12.78 12.39 12.50 5,100,172 -0.04 -0.32
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 12.63
On 2025-07-14		 11.80
On 2025-07-18		 -0.58 -4.63 12.63
On 2025-07-14		 11.80
On 2025-07-18		 -6.57 12.11
10D 12.92
On 2025-07-10		 11.80
On 2025-07-18		 -0.57 -4.55 12.92
On 2025-07-10		 11.80
On 2025-07-18		 -8.67 12.33
20D 12.92
On 2025-07-10		 10.54
On 2025-06-23		 0.88 7.95 12.92
On 2025-07-10		 11.80
On 2025-07-18		 -8.67 11.91
WTD 12.63
On 2025-07-14		 11.80
On 2025-07-18		 -0.58 -4.63 12.63
On 2025-07-14		 11.80
On 2025-07-18		 -6.57 12.11
MTD 12.92
On 2025-07-10		 11.52
On 2025-07-01		 0.29 2.49 12.92
On 2025-07-10		 11.80
On 2025-07-18		 -8.67 12.36
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

11.95 -0.05 -0.42 5,667,179