M: Macy's, Inc.

As of Tuesday, April 22nd, 2025

$ 10.83

+0.07 +0.65%

Open: 10.65
High: 11.08
Low: 10.65
Volume: 5,095,247
Previous Close on Monday, April 21st, 2025

$ 10.76

-0.37 -3.32%

Open: 10.98
High: 11.11
Low: 10.67
Volume: 5,322,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 10.65 11.08 10.65 10.83 5,095,247 +0.07 +0.65
2025-04-21 10.98 11.11 10.67 10.76 5,322,729 -0.37 -3.32
2025-04-17 10.93 11.23 10.86 11.13 5,510,534 +0.12 +1.09
2025-04-16 11.16 11.36 10.92 11.01 4,518,572 -0.19 -1.70
2025-04-15 11.50 11.56 11.16 11.20 5,040,910 -0.12 -1.06
2025-04-14 11.57 11.65 11.15 11.32 5,126,825 -0.05 -0.44
2025-04-11 11.35 11.46 10.94 11.37 6,651,270 -0.08 -0.70
2025-04-10 11.57 11.90 10.95 11.45 10,865,278 -0.42 -3.54
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 11.56
On 2025-04-15		 10.65
On 2025-04-22		 -0.49 -4.33 11.56
On 2025-04-15		 10.65
On 2025-04-22		 -7.92 10.99
10D 12.05
On 2025-04-09		 9.76
On 2025-04-08		 -0.02 -0.18 12.05
On 2025-04-09		 10.65
On 2025-04-22		 -11.62 11.10
20D 13.95
On 2025-03-25		 9.76
On 2025-04-08		 -3.11 -22.31 13.95
On 2025-03-25		 9.76
On 2025-04-08		 -30.04 11.80
WTD 11.11
On 2025-04-21		 10.65
On 2025-04-22		 -0.30 -2.70 11.11
On 2025-04-21		 10.65
On 2025-04-22		 -4.19 10.80
MTD 13.30
On 2025-04-02		 9.76
On 2025-04-08		 -1.73 -13.77 13.30
On 2025-04-02		 9.76
On 2025-04-08		 -26.62 11.38
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

10.83 +0.07 +0.65 5,095,247