NYSE, M End of Day and Historical Stock Data [Macy's Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, M:

29 Aug 2025

LAST: 13.23	CHANGE: 0.13	OPEN: 13.37	HIGH: 13.49	ASK: 22.70	VOLUME: 8.37M
LAST: 13.23	CHG(%): 0.97	PREV: 13.36	LOW: 13.18	BID: 22.53

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	13.37	13.49	13.18	13.23	8.37M
28 Aug 25	13.62	13.69	13.21	13.36	9.03M
27 Aug 25	13.80	13.80	13.43	13.60	9.25M
26 Aug 25	13.33	13.65	13.24	13.36	7.88M
25 Aug 25	13.50	13.54	13.14	13.27	4.97M
22 Aug 25	12.99	13.58	12.94	13.58	6.8M
21 Aug 25	12.76	12.95	12.66	12.94	4.84M
20 Aug 25	12.88	13.01	12.76	12.88	5.1M
19 Aug 25	13.35	13.40	12.96	13.04	4.33M
18 Aug 25	12.86	13.30	12.77	13.27	7M

COMPANY PROFILE

Name:
About:	Macy's, Inc., an omni-channel retail organization, operates stores, websites, and mobile applications in the United States. It sells a range of merchandise, such as apparel and accessories for men, women, and kids; cosmetics; home furnishings; and other consumer goods under the Macy's, Bloomingdale's, and Bluemercury brands. The company also operates in Dubai, the United Arab Emirates, and Al Zahra, Kuwait under the license agreements. The company was formerly known as Federated Department Stores, Inc. and changed its name to Macy's, Inc. in June 2007. Macy's, Inc. was founded in 1830 and is based in New York, New York.
Industry:	Department Stores
Address:	151 West 34th Street, New York, NY, United States, 10001
Website:	https://www.macysinc.com
CUSIP:	31410H101
CIK:	0000794367
ISIN:	US55616P1049
FIGI:	BBG000C46HM9
LEI:	529900NZQ81TIOW3CW52

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 01, 2007

Purchase Intraday History
for this symbol from Jun 01, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	6.86
DivYield:	0.05
Div/Share:	0.70
PtB:	0.83
PtS:	0.16
EBITDA:	1.429B
Shares:	271.54M
Market Cap:	3.592B

TECHNICAL INDICATORS

MA5:	13.36
MA10:	13.25
MA20:	12.83
MA50:	12.47
MA100:	12.06
MA200:	13.47
STO9:	38.04
STO14:	46.73
RSI14:	63.79
WPR14:	-42.53
MTM14:	0.50
ROC14:	0.04
ATR:	0.47
Week High:	13.80
Week Low:	12.94
Month High:	13.80
Month Low:	11.77
Year High:	18.13
Year Low:	9.76
Volatility:	36.27

RECENT DIVIDENDS

Date	Amount
13 Jun 2025	$0.18
14 Mar 2025	$0.18
13 Dec 2024	$0.17
13 Sep 2024	$0.17
14 Jun 2024	$0.17
14 Mar 2024	$0.17
14 Dec 2023	$0.17
14 Sep 2023	$0.17
14 Jun 2023	$0.17
14 Mar 2023	$0.17