The closing price for Macy’s (M) on Friday was $21.76. It was down 1.8% for the day (down 3.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 20:00 | $21.76 | $21.76 | $21.76 | $21.76 | — |
May 29 2026 19:30 | $21.81 | $21.89 | $21.74 | $21.77 | 1,062,983 |
May 29 2026 18:30 | $21.91 | $21.95 | $21.79 | $21.81 | 565,695 |
May 29 2026 17:30 | $21.95 | $21.99 | $21.87 | $21.91 | 395,993 |
May 29 2026 16:30 | $21.97 | $22.02 | $21.91 | $21.95 | 388,100 |
May 29 2026 15:30 | $22.02 | $22.05 | $21.93 | $21.97 | 358,125 |
May 29 2026 14:30 | $22.15 | $22.21 | $21.96 | $22.03 | 652,107 |
May 29 2026 13:30 | $22.15 | $22.23 | $21.90 | $22.15 | 852,156 |
Daily pricing data for Macy’s dates back to 2/5/1992, and may be incomplete.