M: Macy's, Inc.

As of Thursday, October 9th, 2025

$ 17.28

-0.44 -2.48%

Open: 17.60
High: 17.77
Low: 17.25
Volume: 8,404,149
Previous Close on Wednesday, October 8th, 2025

$ 17.72

-0.05 -0.28%

Open: 17.85
High: 18.08
Low: 17.58
Volume: 7,194,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 17.60 17.77 17.25 17.28 8,404,149 -0.44 -2.48
2025-10-08 17.85 18.08 17.58 17.72 7,194,854 -0.05 -0.28
2025-10-07 18.32 18.44 17.70 17.77 8,067,185 -0.53 -2.90
2025-10-06 18.35 18.47 18.00 18.30 8,292,271 +0.09 +0.49
2025-10-03 18.30 18.35 17.96 18.21 7,024,035 +0.02 +0.11
2025-10-02 17.90 18.30 17.89 18.19 7,299,976 +0.23 +1.28
2025-10-01 17.83 18.13 17.54 17.96 7,336,769 +0.03 +0.17
2025-09-30 18.11 18.30 17.64 17.93 7,812,726 -0.24 -1.32
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 18.47
On 2025-10-06		 17.25
On 2025-10-09		 -0.91 -5.00 18.47
On 2025-10-06		 17.25
On 2025-10-09		 -6.61 17.86
10D 18.47
On 2025-10-06		 17.07
On 2025-09-26		 0.20 1.17 18.47
On 2025-10-06		 17.25
On 2025-10-09		 -6.61 17.95
20D 18.47
On 2025-10-06		 16.54
On 2025-09-15		 -0.18 -1.03 18.47
On 2025-10-06		 17.25
On 2025-10-09		 -6.61 17.62
WTD 18.47
On 2025-10-06		 17.25
On 2025-10-09		 -0.93 -5.11 18.47
On 2025-10-06		 17.25
On 2025-10-09		 -6.61 17.77
MTD 18.47
On 2025-10-06		 17.25
On 2025-10-09		 -0.65 -3.63 18.47
On 2025-10-06		 17.25
On 2025-10-09		 -6.61 17.92
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CZR

Caesars Entertainment Corporation

23.00 -0.38 -1.60 8,972,546
PD

PagerDuty Inc.

16.35 +0.02 +0.12 1,820,869
MCHP

Microchip Technology Inc.

65.86 -1.06 -1.58 3,840,114
HII

Huntington Ingalls Industries Inc.

286.14 -4.69 -1.61 333,025
M

Macy's, Inc.

17.28 -0.44 -2.48 8,404,149