M: Macy's, Inc.

As of Tuesday, April 29th, 2025

$ 11.43

-0.16 -1.38%

Open: 11.49
High: 11.59
Low: 11.28
Volume: 5,776,467
Previous Close on Monday, April 28th, 2025

$ 11.59

+0.41 +3.67%

Open: 11.16
High: 11.62
Low: 11.16
Volume: 6,471,300

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 11.49 11.59 11.28 11.43 5,776,467 -0.16 -1.38
2025-04-28 11.16 11.62 11.16 11.59 6,471,300 +0.41 +3.67
2025-04-25 11.05 11.20 11.02 11.18 5,875,707 +0.16 +1.45
2025-04-24 10.95 11.04 10.76 11.02 7,931,844 +0.22 +2.04
2025-04-23 11.36 11.59 10.78 10.80 6,617,946 -0.03 -0.28
2025-04-22 10.65 11.08 10.65 10.83 5,095,247 +0.07 +0.65
2025-04-21 10.98 11.11 10.67 10.76 5,322,729 -0.37 -3.32
2025-04-17 10.93 11.23 10.86 11.13 5,510,534 +0.12 +1.09
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 11.62
On 2025-04-28		 10.76
On 2025-04-24		 0.60 5.54 11.59
On 2025-04-23		 10.76
On 2025-04-24		 -7.16 11.20
10D 11.62
On 2025-04-28		 10.65
On 2025-04-22		 0.11 0.97 11.56
On 2025-04-15		 10.65
On 2025-04-22		 -7.92 11.10
20D 13.30
On 2025-04-02		 9.76
On 2025-04-08		 -1.13 -9.00 13.30
On 2025-04-02		 9.76
On 2025-04-08		 -26.62 11.33
WTD 11.62
On 2025-04-28		 11.16
On 2025-04-28		 0.25 2.24 11.62
On 2025-04-28		 11.28
On 2025-04-29		 -2.93 11.51
MTD 13.30
On 2025-04-02		 9.76
On 2025-04-08		 -1.13 -9.00 13.30
On 2025-04-02		 9.76
On 2025-04-08		 -26.62 11.33
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

69.53 +0.22 +0.32 2,841,497
M

Macy's, Inc.

11.43 -0.16 -1.38 5,776,467