The lowest closing price for Macy’s (M) all-time was $3.12, on June 18, 1992. The latest price is $11.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $12.80 | $13.30 | $11.03 | $11.41 | 28,227,528 |
March 2025 | $14.26 | $14.50 | $12.43 | $12.56 | 171,080,788 |
February 2025 | $14.80 | $15.65 | $13.77 | $14.16 | 97,645,323 |
January 2025 | $16.85 | $17.10 | $13.48 | $15.37 | 152,619,983 |
December 2024 | $15.97 | $17.89 | $14.28 | $16.70 | 160,561,687 |
November 2024 | $15.00 | $16.24 | $14.16 | $15.85 | 124,051,163 |
October 2024 | $15.24 | $16.19 | $14.69 | $14.97 | 96,039,663 |
September 2024 | $14.86 | $15.37 | $13.56 | $15.32 | 100,639,015 |
August 2024 | $16.77 | $17.36 | $14.07 | $15.02 | 158,151,720 |
July 2024 | $18.38 | $19.74 | $15.50 | $16.67 | 150,591,315 |
June 2024 | $18.76 | $18.80 | $17.28 | $18.52 | 82,931,055 |
May 2024 | $17.60 | $19.78 | $17.22 | $18.62 | 104,169,969 |
April 2024 | $18.90 | $19.54 | $17.38 | $17.61 | 123,940,283 |
March 2024 | $16.57 | $21.12 | $16.35 | $19.11 | 175,111,009 |
February 2024 | $17.54 | $19.68 | $16.22 | $16.53 | 162,184,495 |
January 2024 | $18.88 | $19.15 | $16.24 | $17.34 | 179,138,299 |
December 2023 | $14.88 | $19.96 | $14.83 | $19.07 | 286,290,228 |
November 2023 | $11.45 | $15.01 | $9.95 | $14.91 | 355,745,353 |
October 2023 | $10.90 | $11.50 | $9.91 | $11.45 | 195,683,960 |
September 2023 | $11.41 | $11.48 | $10.02 | $10.91 | 225,850,518 |
August 2023 | $15.25 | $15.29 | $10.98 | $11.33 | 290,322,193 |
July 2023 | $15.00 | $15.59 | $14.15 | $15.36 | 170,279,136 |
June 2023 | $11.99 | $15.15 | $11.74 | $14.86 | 284,922,630 |
May 2023 | $14.89 | $15.04 | $12.30 | $12.46 | 287,879,909 |
April 2023 | $17.23 | $17.52 | $14.69 | $14.98 | 205,866,382 |
Daily pricing data for Macy’s dates back to 2/5/1992, and may be incomplete.
