Macy's (M)

Historical Prices For Macy's (M)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	17.90	18.30	17.89	18.19	7,304,908	18.19
10/01/2025	17.83	18.13	17.54	17.96	7,341,948	17.96
9/30/2025	18.11	18.30	17.64	17.93	7,848,470	17.93
9/29/2025	18.00	18.28	17.67	18.17	8,393,245	18.17
9/26/2025	17.18	18.10	17.07	18.00	13,717,892	18.00
9/25/2025	17.23	17.36	16.91	17.08	7,652,077	17.08
9/24/2025	17.13	17.49	17.05	17.38	12,572,933	17.38
9/23/2025	17.00	17.34	16.91	17.13	7,382,071	17.13
9/22/2025	17.53	17.53	16.85	16.89	10,739,000	16.89
9/19/2025	17.59	17.90	17.34	17.55	10,508,018	17.55
9/18/2025	17.51	17.87	17.46	17.61	6,833,165	17.61
9/17/2025	17.52	17.83	17.28	17.40	8,726,794	17.40
9/16/2025	17.45	17.61	17.24	17.43	7,321,026	17.43
9/15/2025	16.81	17.46	16.54	17.44	8,822,030	17.44
9/12/2025	17.41	17.44	16.92	16.95	11,828,835	16.77
9/11/2025	17.10	17.62	17.07	17.46	9,333,664	17.27
9/10/2025	17.00	17.20	16.84	17.04	10,138,674	16.86
9/09/2025	17.16	17.33	16.84	17.21	11,129,113	17.03
9/08/2025	17.66	17.66	16.86	17.09	11,668,825	16.91
9/05/2025	17.25	17.56	17.03	17.33	18,381,540	17.14
9/04/2025	16.37	17.30	16.00	17.24	26,099,159	17.05
9/03/2025	15.43	16.43	15.30	16.28	48,482,707	16.11
9/02/2025	13.15	13.53	13.09	13.49	13,286,895	13.35
8/29/2025	13.37	13.48	13.18	13.23	8,374,490	13.09
8/28/2025	13.62	13.69	13.21	13.36	9,025,117	13.22
8/27/2025	13.80	13.80	13.43	13.60	9,243,864	13.45
8/26/2025	13.33	13.65	13.23	13.36	7,884,693	13.22
8/25/2025	13.50	13.54	13.14	13.27	4,959,256	13.13
8/22/2025	12.99	13.58	12.94	13.58	6,803,661	13.43
8/21/2025	12.76	12.95	12.66	12.94	4,839,947	12.80
8/20/2025	12.88	13.01	12.76	12.88	5,099,459	12.74
8/19/2025	13.35	13.40	12.96	13.04	4,330,478	12.90
8/18/2025	12.86	13.30	12.77	13.27	6,997,814	13.13
8/15/2025	12.97	13.13	12.65	12.81	4,760,037	12.67
8/14/2025	12.95	13.07	12.77	12.96	4,507,548	12.82
8/13/2025	12.73	13.28	12.66	13.21	6,096,951	13.07
8/12/2025	12.34	12.82	12.29	12.73	11,335,062	12.59
8/11/2025	12.16	12.26	12.02	12.11	5,721,177	11.98
8/08/2025	12.09	12.13	11.88	12.08	4,379,412	11.95
8/07/2025	12.29	12.34	11.96	12.11	6,171,678	11.98
8/06/2025	12.07	12.28	11.98	12.11	5,857,986	11.98
8/05/2025	12.01	12.17	11.77	12.00	9,454,589	11.87
8/04/2025	12.36	12.40	11.89	11.90	8,572,433	11.77
8/01/2025	12.31	12.39	12.05	12.36	6,583,777	12.23
7/31/2025	12.87	13.09	12.45	12.63	7,484,233	12.49
7/30/2025	13.29	13.42	12.87	13.02	5,582,291	12.88
7/29/2025	13.71	13.75	13.20	13.31	6,995,778	13.17
7/28/2025	13.25	13.74	13.21	13.72	10,603,259	13.57
7/25/2025	12.74	13.16	12.72	13.08	6,730,631	12.94
7/24/2025	12.75	13.04	12.65	12.70	5,874,829	12.56
7/23/2025	13.20	13.27	12.71	12.78	9,047,095	12.64
7/22/2025	12.84	13.48	12.55	13.01	17,314,927	12.87
7/21/2025	12.01	12.30	11.98	12.21	6,117,812	12.08
7/18/2025	12.08	12.12	11.80	11.95	5,667,345	11.82
7/17/2025	12.04	12.14	11.87	12.00	5,363,052	11.87
7/16/2025	12.09	12.16	11.88	12.05	5,607,156	11.92
7/15/2025	12.52	12.57	12.05	12.07	8,423,898	11.94
7/14/2025	12.44	12.63	12.37	12.48	4,402,194	12.35
7/11/2025	12.58	12.65	12.36	12.53	5,279,295	12.40
7/10/2025	12.51	12.92	12.51	12.73	6,285,046	12.59
7/09/2025	12.65	12.78	12.38	12.50	5,100,864	12.37
7/08/2025	12.49	12.74	12.35	12.54	8,167,742	12.41
7/07/2025	12.46	12.57	12.22	12.45	4,949,459	12.32
7/03/2025	12.52	12.58	12.35	12.52	3,638,228	12.39