M: Macy's, Inc.

As of Friday, January 17th, 2025

$ 13.99

+0.12 +0.87%

Open: 14.05
High: 14.16
Low: 13.91
Volume: 6,034,854
Previous Close on Thursday, January 16th, 2025

$ 13.87

+0.08 +0.58%

Open: 13.80
High: 14.21
Low: 13.76
Volume: 8,433,098

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 14.05 14.16 13.91 13.99 6,034,829 +0.12 +0.87
2025-01-16 13.80 14.21 13.76 13.87 8,433,098 +0.08 +0.58
2025-01-15 14.15 14.29 13.66 13.79 14,823,663 -0.23 -1.64
2025-01-14 14.70 14.71 14.01 14.02 11,355,125 -0.54 -3.71
2025-01-13 15.81 15.81 14.52 14.56 13,049,303 -1.28 -8.08
2025-01-10 15.93 16.13 15.62 15.84 7,306,174 -0.19 -1.19
2025-01-08 16.15 16.24 15.52 16.03 6,194,905 -0.33 -2.02
2025-01-07 16.65 16.93 16.13 16.36 6,335,495 -0.04 -0.24
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 15.81
On 2025-01-13		 13.66
On 2025-01-15		 -1.85 -11.68 15.81
On 2025-01-13		 13.66
On 2025-01-15		 -13.60 14.05
10D 17.33
On 2025-01-06		 13.66
On 2025-01-15		 -2.57 -15.52 17.33
On 2025-01-06		 13.66
On 2025-01-15		 -21.18 15.17
20D 18.13
On 2024-12-26		 13.66
On 2025-01-15		 -2.74 -16.38 18.13
On 2024-12-26		 13.66
On 2025-01-15		 -24.65 15.95
WTD 15.81
On 2025-01-13		 13.66
On 2025-01-15		 -1.85 -11.68 15.81
On 2025-01-13		 13.66
On 2025-01-15		 -13.60 14.05
MTD 17.33
On 2025-01-06		 13.66
On 2025-01-15		 -2.94 -17.37 17.33
On 2025-01-06		 13.66
On 2025-01-15		 -21.18 15.29
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

13.99 +0.12 +0.87 6,034,854