Macy's (M)
15.80
+0.03 (0.19%)
Macy's is a leading retail company that operates a chain of department stores across the United States, offering a wide variety of products including clothing, accessories, home goods, and beauty products
The company is known for its extensive selection of both national and private label brands, catering to diverse customer preferences. Macy's emphasizes customer experience through in-store shopping, online retail services, and various promotional events. With a legacy of innovation in retailing, it also engages in various community and cultural initiatives, further enhancing its brand presence and commitment to social responsibility.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 15.50 | 15.80 | 15.37 | 15.77 | 4,370,884 | 15.77 |
| 1/29/2025 | 15.67 | 15.68 | 15.29 | 15.40 | 4,558,267 | 15.40 |
| 1/28/2025 | 15.30 | 15.68 | 15.20 | 15.67 | 5,360,644 | 15.67 |
| 1/27/2025 | 15.29 | 15.57 | 15.04 | 15.28 | 5,716,573 | 15.28 |
| 1/24/2025 | 15.17 | 15.56 | 15.04 | 15.36 | 8,232,535 | 15.36 |
| 1/23/2025 | 14.51 | 15.05 | 14.49 | 15.03 | 6,440,108 | 15.03 |
| 1/22/2025 | 14.42 | 14.63 | 14.22 | 14.60 | 7,447,069 | 14.60 |
| 1/21/2025 | 14.06 | 14.59 | 14.06 | 14.38 | 9,137,295 | 14.38 |
| 1/17/2025 | 14.05 | 14.16 | 13.90 | 13.99 | 6,079,047 | 13.99 |
| 1/16/2025 | 13.80 | 14.21 | 13.76 | 13.87 | 8,434,689 | 13.87 |
| 1/15/2025 | 14.15 | 14.29 | 13.66 | 13.79 | 14,989,785 | 13.79 |
| 1/14/2025 | 14.70 | 14.71 | 14.01 | 14.02 | 11,536,691 | 14.02 |
| 1/13/2025 | 15.81 | 15.81 | 14.52 | 14.56 | 13,094,176 | 14.56 |
| 1/10/2025 | 15.93 | 16.13 | 15.62 | 15.84 | 7,325,026 | 15.84 |
| 1/08/2025 | 16.15 | 16.24 | 15.52 | 16.03 | 6,199,065 | 16.03 |
| 1/07/2025 | 16.65 | 16.93 | 16.13 | 16.36 | 6,335,790 | 16.36 |
| 1/06/2025 | 16.92 | 17.33 | 16.38 | 16.40 | 7,370,612 | 16.40 |
| 1/03/2025 | 16.59 | 16.84 | 16.21 | 16.82 | 7,396,395 | 16.82 |
| 1/02/2025 | 17.08 | 17.10 | 16.28 | 16.56 | 6,445,519 | 16.56 |
| 12/31/2024 | 16.77 | 0.00 | 16.93 | 16.93 | 0 | 16.93 |
| 12/30/2024 | 17.27 | 17.29 | 16.65 | 16.77 | 5,657,177 | 16.77 |
| 12/27/2024 | 17.84 | 18.01 | 17.50 | 17.54 | 5,819,762 | 17.54 |
| 12/26/2024 | 16.77 | 18.13 | 16.74 | 18.10 | 10,635,948 | 18.10 |
| 12/24/2024 | 16.61 | 16.86 | 16.44 | 16.82 | 2,312,478 | 16.82 |
| 12/23/2024 | 16.33 | 16.68 | 16.26 | 16.65 | 5,011,312 | 16.65 |
| 12/20/2024 | 15.72 | 16.63 | 15.71 | 16.24 | 10,420,167 | 16.24 |
| 12/19/2024 | 16.06 | 16.19 | 15.76 | 15.93 | 3,665,275 | 15.93 |
| 12/18/2024 | 16.77 | 16.83 | 15.80 | 15.85 | 6,154,259 | 15.85 |
| 12/17/2024 | 16.81 | 17.16 | 16.46 | 16.73 | 8,813,449 | 16.73 |
| 12/16/2024 | 16.74 | 17.23 | 16.66 | 16.72 | 8,439,537 | 16.72 |
| 12/13/2024 | 16.19 | 16.68 | 16.18 | 16.56 | 7,830,548 | 16.56 |
| 12/12/2024 | 16.41 | 16.84 | 16.21 | 16.31 | 9,704,786 | 16.14 |
| 12/11/2024 | 14.90 | 16.71 | 14.63 | 16.58 | 28,745,736 | 16.40 |
| 12/10/2024 | 16.75 | 17.01 | 16.45 | 16.72 | 8,236,905 | 16.54 |
| 12/09/2024 | 17.12 | 17.29 | 16.62 | 16.72 | 8,868,709 | 16.54 |
| 12/06/2024 | 16.64 | 16.69 | 16.21 | 16.43 | 3,320,182 | 16.25 |
| 12/05/2024 | 16.75 | 16.79 | 16.36 | 16.45 | 3,601,895 | 16.27 |
| 12/04/2024 | 16.59 | 16.75 | 16.39 | 16.74 | 3,916,937 | 16.56 |
| 12/03/2024 | 16.94 | 16.94 | 16.42 | 16.48 | 4,910,470 | 16.30 |
| 12/02/2024 | 16.36 | 16.97 | 16.33 | 16.93 | 6,999,797 | 16.75 |
| 11/29/2024 | 16.00 | 16.36 | 15.98 | 16.24 | 3,101,561 | 16.07 |
| 11/27/2024 | 16.05 | 16.18 | 15.88 | 15.96 | 4,363,720 | 15.79 |
| 11/26/2024 | 15.88 | 16.18 | 15.68 | 15.89 | 8,093,274 | 15.72 |
| 11/25/2024 | 16.11 | 16.11 | 15.47 | 15.94 | 16,868,438 | 15.77 |
| 11/22/2024 | 15.31 | 16.36 | 15.31 | 16.30 | 10,894,904 | 16.13 |
| 11/21/2024 | 14.63 | 15.08 | 14.51 | 15.07 | 4,815,827 | 14.91 |
| 11/20/2024 | 15.00 | 15.19 | 14.52 | 14.56 | 7,041,861 | 14.40 |
| 11/19/2024 | 15.09 | 15.33 | 14.97 | 15.14 | 4,372,795 | 14.98 |
| 11/18/2024 | 15.40 | 15.50 | 15.06 | 15.26 | 5,530,284 | 15.10 |
| 11/15/2024 | 15.50 | 15.61 | 15.23 | 15.49 | 3,779,109 | 15.32 |
| 11/14/2024 | 15.27 | 15.66 | 15.07 | 15.57 | 5,105,267 | 15.40 |
| 11/13/2024 | 15.22 | 15.35 | 15.03 | 15.07 | 3,956,228 | 14.91 |
| 11/12/2024 | 15.27 | 15.27 | 14.95 | 15.08 | 6,782,399 | 14.92 |
| 11/11/2024 | 15.70 | 15.94 | 15.33 | 15.34 | 7,308,302 | 15.18 |
| 11/08/2024 | 16.22 | 16.37 | 15.63 | 15.67 | 5,487,377 | 15.50 |
| 11/07/2024 | 16.10 | 16.64 | 15.89 | 16.45 | 6,142,966 | 16.27 |
| 11/06/2024 | 15.72 | 16.11 | 15.66 | 16.09 | 8,041,053 | 15.92 |
| 11/05/2024 | 15.15 | 15.35 | 15.00 | 15.32 | 4,460,998 | 15.16 |
| 11/04/2024 | 15.21 | 15.39 | 15.13 | 15.21 | 3,953,095 | 15.05 |
| 11/01/2024 | 15.37 | 15.65 | 15.25 | 15.27 | 3,816,229 | 15.11 |
| 10/31/2024 | 15.36 | 15.47 | 15.13 | 15.34 | 3,362,196 | 15.18 |