M: Macy's, Inc.

As of Friday, September 12th, 2025

$ 16.95

-0.51 -2.92%

Open: 17.41
High: 17.44
Low: 16.92
Volume: 11,781,080
Previous Close on Thursday, September 11th, 2025

$ 17.46

+0.42 +2.46%

Open: 17.10
High: 17.62
Low: 17.07
Volume: 9,330,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 17.41 17.44 16.92 16.95 11,781,080 -0.51 -2.92
2025-09-11 17.10 17.62 17.07 17.46 9,330,891 +0.42 +2.46
2025-09-10 17.00 17.21 16.84 17.04 10,130,803 -0.17 -0.99
2025-09-09 17.16 17.33 16.84 17.21 11,106,390 +0.12 +0.70
2025-09-08 17.66 17.66 16.86 17.09 11,649,551 -0.24 -1.38
2025-09-05 17.25 17.56 17.03 17.33 18,310,071 +0.09 +0.52
2025-09-04 16.37 17.30 16.00 17.24 25,870,994 +0.96 +5.90
2025-09-03 15.43 16.43 15.30 16.28 48,348,917 +2.79 +20.68
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 17.66
On 2025-09-08		 16.84
On 2025-09-09		 -0.38 -2.19 17.66
On 2025-09-08		 16.84
On 2025-09-09		 -4.64 17.15
10D 17.66
On 2025-09-08		 13.09
On 2025-09-02		 3.59 26.87 17.66
On 2025-09-08		 16.84
On 2025-09-09		 -4.64 16.33
20D 17.66
On 2025-09-08		 12.65
On 2025-08-15		 3.99 30.79 17.66
On 2025-09-08		 16.84
On 2025-09-09		 -4.64 14.77
WTD 17.66
On 2025-09-08		 16.84
On 2025-09-09		 -0.38 -2.19 17.66
On 2025-09-08		 16.84
On 2025-09-09		 -4.64 17.15
MTD 17.66
On 2025-09-08		 13.09
On 2025-09-02		 3.72 28.12 17.66
On 2025-09-08		 16.84
On 2025-09-09		 -4.64 16.68
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

47.51 -0.38 -0.79 264,400
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
ZTS

Zoetis Inc.

148.20 -2.41 -1.60 3,108,249
M

Macy's, Inc.

16.95 -0.51 -2.92 11,781,080