M: Macy's, Inc.

As of Thursday, November 6th, 2025

$ 20.36

-0.39 -1.88%

Open: 20.70
High: 20.73
Low: 20.18
Volume: 7,663,201
Previous Close on Wednesday, November 5th, 2025

$ 20.75

+1.35 +6.96%

Open: 19.45
High: 21.25
Low: 19.41
Volume: 9,850,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 20.70 20.73 20.18 20.36 7,660,456 -0.39 -1.88
2025-11-05 19.45 21.25 19.41 20.75 9,850,422 +1.35 +6.96
2025-11-04 19.49 19.62 19.24 19.40 6,165,923 -0.54 -2.71
2025-11-03 19.49 19.99 19.37 19.94 5,842,159 +0.45 +2.31
2025-10-31 19.66 19.76 19.27 19.49 5,673,370 -0.05 -0.26
2025-10-30 19.45 19.94 19.24 19.54 6,330,396 0.00 0.00
2025-10-29 19.65 19.99 19.39 19.54 7,179,515 -0.16 -0.81
2025-10-28 19.30 19.70 19.13 19.70 4,922,926 +0.32 +1.65
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 21.25
On 2025-11-05		 19.24
On 2025-11-04		 0.82 4.20 21.25
On 2025-11-05		 20.18
On 2025-11-06		 -5.06 19.99
10D 21.25
On 2025-11-05		 18.67
On 2025-10-24		 1.72 9.23 21.25
On 2025-11-05		 20.18
On 2025-11-06		 -5.06 19.68
20D 21.25
On 2025-11-05		 16.41
On 2025-10-10		 3.08 17.82 21.25
On 2025-11-05		 20.18
On 2025-11-06		 -5.06 18.79
WTD 21.25
On 2025-11-05		 19.24
On 2025-11-04		 0.87 4.46 21.25
On 2025-11-05		 20.18
On 2025-11-06		 -5.06 20.11
MTD 21.25
On 2025-11-05		 19.24
On 2025-11-04		 0.87 4.46 21.25
On 2025-11-05		 20.18
On 2025-11-06		 -5.06 20.11
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

20.36 -0.39 -1.88 7,663,201