M: Macy's, Inc.

As of Wednesday, May 14th, 2025

$ 12.10

-0.32 -2.58%

Open: 12.30
High: 12.38
Low: 12.05
Volume: 5,424,950
Previous Close on Tuesday, May 13th, 2025

$ 12.42

+0.08 +0.65%

Open: 12.43
High: 12.46
Low: 12.23
Volume: 7,337,727

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 12.30 12.38 12.05 12.10 5,424,950 -0.32 -2.58
2025-05-13 12.43 12.46 12.23 12.42 7,337,727 +0.08 +0.65
2025-05-12 12.54 12.85 12.15 12.34 8,121,653 +0.72 +6.20
2025-05-09 11.82 11.90 11.61 11.62 2,764,600 -0.17 -1.44
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
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 12.85
On 2025-05-12		 11.61
On 2025-05-09		 0.50 4.31 12.85
On 2025-05-12		 12.05
On 2025-05-14		 -6.23 12.05
10D 12.85
On 2025-05-12		 11.47
On 2025-05-06		 0.68 5.95 12.85
On 2025-05-12		 12.05
On 2025-05-14		 -6.23 11.88
20D 12.85
On 2025-05-12		 10.65
On 2025-04-22		 0.90 8.04 11.59
On 2025-04-23		 10.76
On 2025-04-24		 -7.16 11.50
WTD 12.85
On 2025-05-12		 12.05
On 2025-05-14		 0.48 4.13 12.85
On 2025-05-12		 12.05
On 2025-05-14		 -6.23 12.29
MTD 12.85
On 2025-05-12		 11.47
On 2025-05-06		 0.68 5.95 12.85
On 2025-05-12		 12.05
On 2025-05-14		 -6.23 11.88
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

12.10 -0.32 -2.58 5,424,950