stockNYSE: M • 28 Days Updates
Macy's Inc (M)
Showing Closing Date Range from Aug, 17 to Sep, 14, 2026.
Price & Performance Trajectory
Macy's IncNYSE: M
Latest Close
$22.08
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 17 to Sep, 14, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesM session performance
✓ Latest Close USD
$22.08
Latest session close
$-1.14vs period start
Period Return % % GAIN
-4.91%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$23.91 / $19.77
Period range envelope
$4.14channel spread
Total Volume SHARES
122.07M
Period turnover
Avg: 6.42M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $22.08 | +7.71% | $22.12 | $20.63 | 10.28M |
| Sep 10, 2026 | $20.50 | -4.70% | $21.27 | $19.77 | 15.14M |
| Sep 09, 2026 | $21.51 | -4.19% | $22.67 | $21.47 | 9.72M |
| Sep 08, 2026 | $22.45 | -3.27% | $23.38 | $22.33 | 6.37M |
| Sep 04, 2026 | $23.05 | +2.86% | $23.09 | $22.32 | 3.58M |
| Sep 03, 2026 | $22.47 | -0.31% | $22.73 | $22.15 | 4.49M |
| Sep 02, 2026 | $22.42 | +1.45% | $22.77 | $22.10 | 6.63M |
| Sep 01, 2026 | $21.93 | -0.14% | $22.42 | $21.75 | 7.24M |
| Aug 31, 2026 | $21.96 | -0.23% | $22.08 | $21.66 | 4.74M |
| Aug 28, 2026 | $22.01 | -2.22% | $22.90 | $21.99 | 4.14M |
| Aug 27, 2026 | $22.51 | -1.36% | $22.88 | $22.36 | 6.67M |
| Aug 26, 2026 | $22.82 | +1.02% | $22.96 | $22.37 | 5.42M |
| Aug 25, 2026 | $22.59 | -2.55% | $23.18 | $22.41 | 5.81M |
| Aug 24, 2026 | $23.18 | +1.58% | $23.48 | $23.00 | 4.96M |
| Aug 21, 2026 | $22.82 | +1.06% | $23.09 | $22.59 | 6.72M |
Page 1 of 2