M: Macy's, Inc.

As of Friday, September 11th, 2026

$ 22.08

+1.58 +7.71%

Open: 20.71
High: 22.12
Low: 20.63
Volume: 10,197,754
Previous Close on Thursday, September 10th, 2026

$ 20.50

-1.01 -4.70%

Open: 20.25
High: 21.27
Low: 19.77
Volume: 15,099,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 20.71 22.12 20.63 22.08 10,197,752 +1.58 +7.71
2026-09-10 20.25 21.27 19.77 20.50 15,099,042 -1.01 -4.70
2026-09-09 22.50 22.67 21.47 21.51 9,653,439 -0.94 -4.19
2026-09-08 23.21 23.38 22.33 22.45 6,374,602 -0.60 -2.60
2026-09-04 22.41 23.09 22.32 23.05 3,519,669 +0.58 +2.58
2026-09-03 22.54 22.73 22.15 22.47 4,200,390 +0.05 +0.22
2026-09-02 22.10 22.77 22.10 22.42 6,622,006 +0.49 +2.23
2026-09-01 21.82 22.42 21.75 21.93 7,205,583 -0.03 -0.14
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 23.38
On 2026-09-08		 19.77
On 2026-09-10		 -0.39 -1.74 23.38
On 2026-09-08		 19.77
On 2026-09-10		 -15.42 21.92
10D 23.38
On 2026-09-08		 19.77
On 2026-09-10		 -0.43 -1.91 23.38
On 2026-09-08		 19.77
On 2026-09-10		 -15.42 22.04
20D 23.91
On 2026-08-14		 19.77
On 2026-09-10		 -1.76 -7.38 23.91
On 2026-08-14		 19.77
On 2026-09-10		 -17.31 22.51
WTD 23.38
On 2026-09-08		 19.77
On 2026-09-10		 -0.97 -4.21 23.38
On 2026-09-08		 19.77
On 2026-09-10		 -15.42 21.64
MTD 23.38
On 2026-09-08		 19.77
On 2026-09-10		 0.12 0.55 23.38
On 2026-09-08		 19.77
On 2026-09-10		 -15.42 22.05
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
AVAV

AeroVironment Inc.

146.71 -0.36 -0.24 4,581,738
MA

MasterCard Inc.

569.19 +3.82 +0.68 2,001,568
M

Macy's, Inc.

22.08 +1.58 +7.71 10,197,754