M: Macy's, Inc.

As of Tuesday, July 28th, 2026

$ 25.15

+0.19 +0.76%

Open: 24.97
High: 25.52
Low: 24.77
Volume: 5,175,077
Previous Close on Monday, July 27th, 2026

$ 24.96

+1.58 +6.76%

Open: 23.81
High: 25.01
Low: 23.72
Volume: 5,364,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 24.97 25.52 24.77 25.15 5,175,077 +0.19 +0.76
2026-07-27 23.81 25.01 23.72 24.96 5,364,415 +1.58 +6.76
2026-07-24 23.24 23.46 22.85 23.38 3,979,091 +0.05 +0.21
2026-07-23 24.00 24.01 23.12 23.33 4,931,710 -1.00 -4.11
2026-07-22 23.90 24.61 23.81 24.33 4,288,259 +0.53 +2.23
2026-07-21 23.44 23.80 23.22 23.80 3,428,631 +0.49 +2.10
2026-07-20 23.70 23.85 23.04 23.31 5,068,193 -0.37 -1.56
2026-07-17 24.04 25.07 23.57 23.68 5,450,032 -0.44 -1.82
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 25.52
On 2026-07-28		 22.85
On 2026-07-24		 1.35 5.67 24.61
On 2026-07-22		 22.85
On 2026-07-24		 -7.13 24.23
10D 25.52
On 2026-07-28		 22.76
On 2026-07-15		 1.94 8.36 25.07
On 2026-07-17		 22.85
On 2026-07-24		 -8.83 23.98
20D 25.52
On 2026-07-28		 22.32
On 2026-07-10		 0.69 2.82 25.07
On 2026-07-17		 22.85
On 2026-07-24		 -8.83 23.54
WTD 25.52
On 2026-07-28		 23.72
On 2026-07-27		 1.77 7.57 25.01
On 2026-07-27		 25.01
On 2026-07-27		 0.00 25.06
MTD 25.52
On 2026-07-28		 22.32
On 2026-07-10		 1.60 6.79 25.07
On 2026-07-17		 22.85
On 2026-07-24		 -8.83 23.54
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

124.78 -1.82 -1.44 663,166
ESRT

Empire State Realty Trust Inc.

5.66 +0.04 +0.71 1,224,085
M

Macy's, Inc.

25.15 +0.19 +0.76 5,175,077