M: Macy's, Inc.

As of Friday, June 13th, 2025

$ 11.24

-0.66 -5.55%

Open: 11.54
High: 11.67
Low: 11.19
Volume: 6,107,274
Previous Close on Thursday, June 12th, 2025

$ 11.90

-0.26 -2.14%

Open: 11.99
High: 12.15
Low: 11.84
Volume: 6,407,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 11.54 11.67 11.19 11.24 6,107,274 -0.66 -5.55
2025-06-12 11.99 12.15 11.84 11.90 6,407,927 -0.26 -2.14
2025-06-11 12.44 12.49 12.08 12.16 5,256,243 -0.21 -1.70
2025-06-10 12.30 12.62 12.24 12.37 5,407,004 +0.12 +0.98
2025-06-09 12.44 12.44 12.12 12.25 7,394,715 -0.01 -0.08
2025-06-06 12.01 12.31 11.97 12.26 5,096,584 +0.34 +2.85
2025-06-05 11.43 12.02 11.41 11.92 8,280,231 +0.47 +4.10
2025-06-04 11.53 11.66 11.44 11.45 5,919,757 -0.04 -0.35
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 12.62
On 2025-06-10		 11.19
On 2025-06-13		 -1.02 -8.32 12.62
On 2025-06-10		 11.19
On 2025-06-13		 -11.33 11.98
10D 12.62
On 2025-06-10		 11.19
On 2025-06-13		 -0.65 -5.47 12.62
On 2025-06-10		 11.19
On 2025-06-13		 -11.33 11.84
20D 12.62
On 2025-06-10		 11.19
On 2025-06-13		 -0.77 -6.41 12.62
On 2025-06-10		 11.19
On 2025-06-13		 -11.33 11.88
WTD 12.62
On 2025-06-10		 11.19
On 2025-06-13		 -1.02 -8.32 12.62
On 2025-06-10		 11.19
On 2025-06-13		 -11.33 11.98
MTD 12.62
On 2025-06-10		 11.19
On 2025-06-13		 -0.65 -5.47 12.62
On 2025-06-10		 11.19
On 2025-06-13		 -11.33 11.84
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

164.33 -4.49 -2.66 2,973,479
AXP

American Express Company

287.79 -10.20 -3.42 3,403,377
ITB

iShares U.S. Home Construction ETF

90.31 -2.73 -2.93 3,065,725
CORT

Corcept Therapeutics Incorporated

70.06 -1.12 -1.57 1,008,382
M

Macy's, Inc.

11.24 -0.66 -5.55 6,107,274