M: Macy's, Inc.

As of Tuesday, October 28th, 2025

$ 19.70

+0.32 +1.65%

Open: 19.30
High: 19.70
Low: 19.13
Volume: 4,924,958
Previous Close on Monday, October 27th, 2025

$ 19.38

+0.66 +3.53%

Open: 19.00
High: 19.52
Low: 18.87
Volume: 6,091,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 19.30 19.70 19.13 19.70 4,922,926 +0.32 +1.65
2025-10-27 19.00 19.52 18.87 19.38 6,091,772 +0.66 +3.53
2025-10-24 18.81 19.00 18.67 18.72 6,609,382 +0.08 +0.43
2025-10-23 18.58 19.08 18.52 18.64 6,495,587 +0.08 +0.43
2025-10-22 18.20 18.73 18.19 18.56 6,246,562 +0.32 +1.75
2025-10-21 17.97 18.47 17.89 18.24 5,786,880 +0.26 +1.45
2025-10-20 17.90 18.01 17.72 17.98 4,347,372 +0.16 +0.90
2025-10-17 17.81 17.98 17.61 17.82 6,115,657 -0.14 -0.78
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 19.70
On 2025-10-28		 18.19
On 2025-10-22		 1.46 8.00 19.08
On 2025-10-23		 18.67
On 2025-10-24		 -2.15 19.00
10D 19.70
On 2025-10-28		 17.61
On 2025-10-17		 1.87 10.49 18.18
On 2025-10-16		 17.61
On 2025-10-17		 -3.11 18.49
20D 19.70
On 2025-10-28		 16.41
On 2025-10-10		 1.77 9.87 18.47
On 2025-10-06		 16.41
On 2025-10-10		 -11.15 18.11
WTD 19.70
On 2025-10-28		 18.87
On 2025-10-27		 0.98 5.24 19.52
On 2025-10-27		 19.52
On 2025-10-27		 0.00 19.54
MTD 19.70
On 2025-10-28		 16.41
On 2025-10-10		 1.77 9.87 18.47
On 2025-10-06		 16.41
On 2025-10-10		 -11.15 18.11
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

18.45 -0.14 -0.75 2,191,689
TCBI

Texas Capital Bancshares Inc.

83.88 -2.02 -2.35 477,249
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
ZTS

Zoetis Inc.

145.41 -2.12 -1.44 2,934,182
M

Macy's, Inc.

19.70 +0.32 +1.65 4,924,958