M: Macy's, Inc.

As of Thursday, May 8th, 2025

$ 11.79

+0.19 +1.64%

Open: 11.72
High: 12.00
Low: 11.72
Volume: 4,108,076
Previous Close on Wednesday, May 7th, 2025

$ 11.60

+0.10 +0.87%

Open: 11.61
High: 11.74
Low: 11.49
Volume: 4,546,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 11.72 12.00 11.72 11.79 4,105,276 +0.19 +1.64
2025-05-07 11.61 11.74 11.49 11.60 4,546,386 +0.10 +0.87
2025-05-06 11.68 11.72 11.47 11.50 5,765,688 -0.34 -2.87
2025-05-05 11.74 12.08 11.71 11.84 5,478,505 -0.11 -0.92
2025-05-02 11.86 11.97 11.68 11.95 5,627,452 +0.29 +2.49
2025-05-01 11.76 11.84 11.54 11.66 7,036,106 +0.24 +2.10
2025-04-30 11.11 11.46 11.01 11.42 7,943,788 -0.01 -0.09
2025-04-29 11.49 11.59 11.28 11.43 5,776,467 -0.16 -1.38
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 12.08
On 2025-05-05		 11.47
On 2025-05-06		 0.13 1.11 12.08
On 2025-05-05		 11.47
On 2025-05-06		 -5.05 11.74
10D 12.08
On 2025-05-05		 11.01
On 2025-04-30		 0.77 6.99 11.62
On 2025-04-28		 11.01
On 2025-04-30		 -5.25 11.60
20D 12.08
On 2025-05-05		 10.65
On 2025-04-22		 -0.08 -0.67 11.90
On 2025-04-10		 10.65
On 2025-04-22		 -10.51 11.34
WTD 12.08
On 2025-05-05		 11.47
On 2025-05-06		 -0.16 -1.34 12.08
On 2025-05-05		 11.47
On 2025-05-06		 -5.05 11.68
MTD 12.08
On 2025-05-05		 11.47
On 2025-05-06		 0.37 3.24 12.08
On 2025-05-05		 11.47
On 2025-05-06		 -5.05 11.72
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

11.79 +0.19 +1.64 4,108,076