M: Macy's, Inc.

As of Monday, September 15th, 2025

$ 17.44

+0.49 +2.89%

Open: 16.81
High: 17.46
Low: 16.54
Volume: 8,817,427
Previous Close on Friday, September 12th, 2025

$ 16.95

-0.51 -2.92%

Open: 17.41
High: 17.44
Low: 16.92
Volume: 11,781,080

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 16.81 17.46 16.54 17.44 8,817,226 +0.49 +2.89
2025-09-12 17.41 17.44 16.92 16.95 11,781,080 -0.51 -2.92
2025-09-11 17.10 17.62 17.07 17.46 9,330,891 +0.42 +2.46
2025-09-10 17.00 17.21 16.84 17.04 10,130,803 -0.17 -0.99
2025-09-09 17.16 17.33 16.84 17.21 11,106,390 +0.12 +0.70
2025-09-08 17.66 17.66 16.86 17.09 11,649,551 -0.24 -1.38
2025-09-05 17.25 17.56 17.03 17.33 18,310,071 +0.09 +0.52
2025-09-04 16.37 17.30 16.00 17.24 25,870,994 +0.96 +5.90
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 17.62
On 2025-09-11		 16.54
On 2025-09-15		 0.35 2.05 17.62
On 2025-09-11		 16.54
On 2025-09-15		 -6.13 17.22
10D 17.66
On 2025-09-08		 13.09
On 2025-09-02		 4.21 31.82 17.66
On 2025-09-08		 16.54
On 2025-09-15		 -6.34 16.75
20D 17.66
On 2025-09-08		 12.66
On 2025-08-21		 4.63 36.14 17.66
On 2025-09-08		 16.54
On 2025-09-15		 -6.34 15.00
WTD 17.46
On 2025-09-15		 16.54
On 2025-09-15		 0.49 2.89 -- -- -- 17.44
MTD 17.66
On 2025-09-08		 13.09
On 2025-09-02		 4.21 31.82 17.66
On 2025-09-08		 16.54
On 2025-09-15		 -6.34 16.75
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

17.44 +0.49 +2.89 8,817,427