M: Macy's, Inc.

As of Friday, December 12th, 2025

$ 24.15

+0.15 +0.63%

Open: 24.15
High: 24.41
Low: 23.95
Volume: 7,460,788
Previous Close on Thursday, December 11th, 2025

$ 24.00

+0.74 +3.18%

Open: 23.30
High: 24.03
Low: 23.13
Volume: 8,054,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 24.15 24.41 23.95 24.15 7,460,788 +0.15 +0.63
2025-12-11 23.30 24.03 23.13 24.00 8,054,441 +0.74 +3.18
2025-12-10 22.43 23.56 22.21 23.26 7,350,846 +0.69 +3.06
2025-12-09 22.12 22.73 22.07 22.57 5,131,858 +0.44 +1.99
2025-12-08 22.69 22.75 21.89 22.13 6,777,631 -0.72 -3.15
2025-12-05 22.50 23.21 22.48 22.85 9,209,691 +0.53 +2.37
2025-12-04 22.38 22.49 21.65 22.32 12,247,579 -0.14 -0.62
2025-12-03 21.39 23.27 21.39 22.46 21,780,582 -0.25 -1.10
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 24.41
On 2025-12-12		 21.89
On 2025-12-08		 1.30 5.69 22.75
On 2025-12-08		 22.07
On 2025-12-09		 -2.99 23.22
10D 24.41
On 2025-12-12		 21.39
On 2025-12-03		 1.79 8.01 23.27
On 2025-12-03		 21.65
On 2025-12-04		 -6.98 22.93
20D 24.41
On 2025-12-12		 19.00
On 2025-11-18		 4.08 20.33 23.27
On 2025-12-03		 21.65
On 2025-12-04		 -6.98 21.66
WTD 24.41
On 2025-12-12		 21.89
On 2025-12-08		 1.30 5.69 22.75
On 2025-12-08		 22.07
On 2025-12-09		 -2.99 23.22
MTD 24.41
On 2025-12-12		 21.39
On 2025-12-03		 1.79 8.01 23.27
On 2025-12-03		 21.65
On 2025-12-04		 -6.98 22.93
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

24.15 +0.15 +0.63 7,460,788