M: Macy's, Inc.

As of Friday, March 13th, 2026

$ 17.05

-0.12 -0.70%

Open: 17.07
High: 17.43
Low: 16.87
Volume: 6,773,475
Previous Close on Thursday, March 12th, 2026

$ 17.17

-0.30 -1.72%

Open: 17.29
High: 17.43
Low: 17.05
Volume: 7,206,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 17.07 17.43 16.87 17.05 6,773,475 -0.12 -0.70
2026-03-12 17.29 17.43 17.05 17.17 7,206,267 -0.30 -1.72
2026-03-11 18.00 18.25 17.38 17.47 6,988,535 -0.52 -2.89
2026-03-10 17.73 18.87 17.67 17.99 10,786,742 +0.01 +0.06
2026-03-09 18.00 18.13 17.05 17.98 12,325,869 -0.29 -1.59
2026-03-06 18.92 18.92 17.96 18.27 10,215,145 -0.92 -4.79
2026-03-05 19.08 19.40 18.86 19.19 8,271,752 -0.02 -0.10
2026-03-04 18.65 19.36 18.41 19.21 10,124,957 +0.93 +5.09
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 18.87
On 2026-03-10		 16.87
On 2026-03-13		 -1.22 -6.68 18.87
On 2026-03-10		 16.87
On 2026-03-13		 -10.60 17.53
10D 19.47
On 2026-03-02		 16.87
On 2026-03-13		 -2.73 -13.80 19.47
On 2026-03-02		 16.87
On 2026-03-13		 -13.33 18.14
20D 23.01
On 2026-02-18		 16.87
On 2026-03-13		 -4.78 -21.90 23.01
On 2026-02-18		 16.87
On 2026-03-13		 -26.68 19.75
WTD 18.87
On 2026-03-10		 16.87
On 2026-03-13		 -1.22 -6.68 18.87
On 2026-03-10		 16.87
On 2026-03-13		 -10.60 17.53
MTD 19.47
On 2026-03-02		 16.87
On 2026-03-13		 -2.73 -13.80 19.47
On 2026-03-02		 16.87
On 2026-03-13		 -13.33 18.14
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
SCI

Service Corporation International

79.51 +0.93 +1.18 1,319,546
TER

Teradyne Inc

286.42 -0.19 -0.07 2,164,201
R

Ryder System Inc.

187.92 +0.92 +0.49 302,488
HAS

Hasbro Inc.

93.40 -1.71 -1.80 1,351,963
M

Macy's, Inc.

17.05 -0.12 -0.70 6,773,475