Macy's Stock Price History
NYSE: MConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
22.67-0.12 (-0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
M price history at a glance
The price history for Macy's (M) on this page begins on February 3, 1992, when the stock closed at $7.81; it most recently closed at $22.67 on October 5, 2026. The highest price in this record is $73.61, reached on July 13, 2015; the latest close is 69.2% below that peak. Across the 33 complete calendar years in the table, M finished higher in 21 and lower in 12. Its best year was 2021 (+132.7%) and its worst was 2008 (-51.0%).
Over roughly 35 years the share price changed +190.2%, a 3.1% compound annual price return (excluding dividends). In the last 12 months alone, M has gained 31.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $73.61
- Date of high
- Jul 13, 2015
- Low since 1992
- $4.38
- Date of low
- Mar 30, 2020
- 52-week high
- $26.59
- 52-week low
- $16.69
- Last close
- $22.67
M returns
1 week
-0.26%
1 month
+5.39%
3 months
+0.13%
6 months
+20.20%
Year to date
+2.81%
1 year
+31.19%
3 years
+115.61%
5 years
-5.20%
M price return, excluding dividends.
M annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.67 | -0.35% |
| 2025 | 22.75 | +35.26% |
| 2024 | 16.82 | -16.40% |
| 2023 | 20.12 | -2.57% |
| 2022 | 20.65 | -21.12% |
| 2021 | 26.18 | +132.71% |
| 2020 | 11.25 | -31.94% |
| 2019 | 16.53 | -43.74% |
| 2018 | 29.38 | +16.63% |
| 2017 | 25.19 | -29.66% |
| 2016 | 35.81 | +2.37% |
| 2015 | 34.98 | -46.75% |
| 2014 | 65.69 | +22.69% |
| 2013 | 53.54 | +41.12% |
| 2012 | 37.94 | +17.90% |
| 2011 | 32.18 | +27.19% |
| 2010 | 25.30 | +50.95% |
| 2009 | 16.76 | +52.64% |
| 2008 | 10.98 | -50.98% |
| 2007 | 22.40 | -41.25% |
| 2006 | 38.13 | +14.97% |
| 2005 | 33.17 | +14.78% |
| 2004 | 28.90 | +25.28% |
| 2003 | 23.07 | +59.12% |
| 2002 | 14.50 | -29.38% |
| 2001 | 20.53 | +17.29% |
| 2000 | 17.50 | -30.78% |
| 1999 | 25.28 | +16.07% |
| 1998 | 21.78 | +2.95% |
| 1997 | 21.16 | +26.78% |
| 1996 | 16.69 | +22.48% |
| 1995 | 13.63 | +41.56% |
| 1994 | 9.63 | -7.23% |
| 1993 | 10.38 | +5.06% |
| 1992* | 9.88 | +26.40% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
M daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.88 | 23.06 | 22.35 | 22.67 | -0.53% | |
| 22.67 | 23.02 | 22.39 | 22.79 | 0.00% | |
| 22.02 | 23.06 | 21.45 | 22.79 | +1.47% | |
| 22.47 | 22.68 | 22.11 | 22.46 | -0.22% | |
| 22.69 | 22.87 | 22.10 | 22.51 | -0.97% | |
| 23.05 | 23.05 | 22.61 | 22.73 | -0.13% | |
| 22.68 | 23.23 | 22.61 | 22.76 | -0.04% | |
| 23.34 | 23.63 | 22.65 | 22.77 | -2.15% | |
| 23.04 | 23.43 | 22.85 | 23.27 | +1.13% | |
| 22.22 | 23.20 | 22.13 | 23.01 | +1.63% | |
| 22.43 | 22.72 | 22.25 | 22.64 | +1.48% | |
| 22.41 | 22.59 | 22.14 | 22.31 | +0.31% | |
| 22.95 | 23.22 | 22.18 | 22.24 | -2.37% | |
| 22.58 | 22.88 | 22.31 | 22.78 | +2.66% | |
| 22.02 | 22.56 | 21.81 | 22.19 | +1.14% | |
| 21.66 | 22.16 | 21.54 | 21.94 | +1.39% | |
| 22.01 | 22.21 | 21.56 | 21.64 | -0.78% | |
| 22.13 | 22.40 | 21.70 | 21.81 | -1.22% | |
| 22.40 | 22.49 | 21.57 | 22.08 | -2.21% | |
| 21.77 | 23.18 | 21.70 | 22.58 | +2.26% | |
| 20.71 | 22.12 | 20.63 | 22.08 | +7.71% | |
| 20.25 | 21.27 | 19.77 | 20.50 | -4.70% | |
| 22.50 | 22.67 | 21.47 | 21.51 | -4.19% | |
| 23.21 | 23.38 | 22.33 | 22.45 | -2.60% | |
| 22.41 | 23.09 | 22.32 | 23.05 | +2.58% | |
| 22.54 | 22.73 | 22.15 | 22.47 | +0.22% | |
| 22.10 | 22.77 | 22.10 | 22.42 | +2.23% | |
| 21.82 | 22.42 | 21.75 | 21.93 | -0.14% | |
| 21.89 | 22.08 | 21.66 | 21.96 | -0.23% | |
| 22.76 | 22.90 | 21.99 | 22.01 | -2.22% | |
| 22.48 | 22.88 | 22.36 | 22.51 | -1.36% | |
| 22.58 | 22.96 | 22.37 | 22.82 | +1.02% | |
| 23.14 | 23.18 | 22.41 | 22.59 | -2.55% | |
| 23.00 | 23.48 | 23.00 | 23.18 | +1.58% | |
| 23.08 | 23.09 | 22.59 | 22.82 | +1.06% | |
| 23.16 | 23.25 | 22.57 | 22.58 | -3.50% | |
| 23.33 | 23.91 | 23.15 | 23.40 | +0.73% | |
| 23.55 | 23.66 | 23.12 | 23.23 | +0.04% | |
| 23.41 | 23.61 | 23.06 | 23.22 | -0.81% | |
| 23.63 | 23.91 | 23.31 | 23.41 | -1.80% | |
| 24.04 | 24.05 | 23.15 | 23.84 | +0.21% | |
| 24.20 | 24.43 | 23.68 | 23.79 | -2.98% | |
| 24.80 | 24.80 | 24.25 | 24.52 | -1.53% | |
| 25.27 | 25.73 | 24.88 | 24.90 | -1.97% | |
| 25.38 | 25.63 | 24.57 | 25.40 | +1.07% | |
| 25.77 | 26.00 | 25.10 | 25.13 | -1.49% | |
| 26.10 | 26.40 | 25.43 | 25.51 | -2.67% | |
| 26.01 | 26.59 | 25.69 | 26.21 | +1.00% | |
| 25.15 | 26.15 | 25.15 | 25.95 | +4.55% | |
| 24.95 | 25.05 | 24.47 | 24.82 | -0.44% | |
| 24.60 | 25.02 | 24.25 | 24.93 | +0.69% | |
| 24.64 | 25.03 | 24.03 | 24.76 | -1.55% | |
| 24.97 | 25.52 | 24.77 | 25.15 | +0.76% | |
| 23.81 | 25.01 | 23.72 | 24.96 | +6.76% | |
| 23.24 | 23.46 | 22.85 | 23.38 | +0.21% | |
| 24.00 | 24.01 | 23.12 | 23.33 | -4.11% | |
| 23.90 | 24.61 | 23.81 | 24.33 | +2.23% | |
| 23.44 | 23.80 | 23.22 | 23.80 | +2.10% | |
| 23.70 | 23.85 | 23.04 | 23.31 | -1.56% | |
| 24.04 | 25.07 | 23.57 | 23.68 | -1.82% | |
| 23.68 | 24.30 | 23.58 | 24.12 | +1.52% | |
| 22.88 | 24.15 | 22.76 | 23.76 | +2.37% | |
| 22.89 | 23.24 | 22.33 | 23.21 | +1.89% | |
| 22.87 | 23.44 | 22.68 | 22.78 | +0.62% | |
| 22.81 | 22.91 | 22.32 | 22.64 | -0.18% | |
| 22.75 | 22.92 | 22.58 | 22.68 | -0.09% | |
| 23.02 | 23.04 | 22.36 | 22.70 | -1.86% | |
| 24.09 | 24.09 | 23.13 | 23.13 | -2.32% | |
| 23.44 | 24.05 | 23.30 | 23.68 | +1.85% | |
| 23.64 | 23.64 | 22.90 | 23.25 | -0.77% | |
| 23.31 | 23.68 | 23.02 | 23.43 | -0.51% | |
| 24.23 | 24.23 | 23.10 | 23.55 | -3.72% | |
| 25.32 | 25.90 | 24.20 | 24.46 | -5.78% | |
| 25.53 | 26.10 | 25.53 | 25.96 | +1.01% | |
| 25.49 | 26.00 | 25.39 | 25.70 | +1.42% | |
| 24.26 | 25.45 | 24.06 | 25.34 | +5.80% | |
| 24.21 | 24.22 | 23.51 | 23.95 | -2.88% | |
| 24.50 | 25.57 | 24.33 | 24.66 | +2.15% | |
| 24.34 | 24.74 | 24.03 | 24.14 | +1.05% | |
| 24.82 | 24.88 | 23.88 | 23.89 | -4.21% | |
| 25.07 | 25.58 | 24.80 | 24.94 | +1.05% | |
| 25.45 | 25.45 | 24.49 | 24.68 | -2.72% | |
| 25.10 | 25.65 | 24.81 | 25.37 | +1.32% | |
| 23.59 | 25.05 | 23.25 | 25.04 | +8.12% | |
| 22.09 | 23.55 | 21.89 | 23.16 | +4.42% | |
| 22.50 | 22.66 | 21.64 | 22.18 | -0.36% | |
| 22.00 | 22.72 | 21.85 | 22.26 | +0.45% | |
| 23.26 | 23.40 | 21.97 | 22.16 | -3.78% | |
| 21.93 | 23.60 | 21.93 | 23.03 | +5.64% | |
| 21.99 | 22.90 | 21.24 | 21.80 | +0.60% | |
| 21.99 | 22.29 | 21.66 | 21.67 | -0.60% | |
| 21.85 | 22.09 | 21.51 | 21.80 | +0.18% | |
| 22.15 | 22.23 | 21.74 | 21.76 | -3.07% | |
| 21.70 | 22.58 | 21.68 | 22.45 | +6.65% | |
| 21.85 | 21.93 | 20.98 | 21.05 | -2.86% | |
| 20.96 | 21.69 | 20.96 | 21.67 | +4.89% | |
| 20.78 | 20.81 | 20.44 | 20.66 | +0.19% | |
| 19.78 | 20.70 | 19.61 | 20.62 | +3.10% | |
| 19.14 | 20.00 | 18.77 | 20.00 | +4.99% | |
| 18.50 | 19.15 | 18.36 | 19.05 | +2.86% | |
| 18.98 | 19.14 | 18.40 | 18.52 | +0.60% | |
| 18.25 | 18.41 | 17.93 | 18.41 | +0.55% | |
| 18.80 | 19.00 | 18.25 | 18.31 | -0.65% | |
| 18.35 | 18.47 | 17.99 | 18.43 | -0.49% | |
| 18.57 | 18.64 | 18.07 | 18.52 | -0.91% | |
| 19.61 | 19.65 | 18.60 | 18.69 | -4.06% | |
| 19.35 | 19.62 | 19.14 | 19.48 | +1.30% | |
| 19.87 | 20.02 | 19.06 | 19.23 | -2.98% | |
| 19.66 | 20.10 | 19.60 | 19.82 | +2.80% | |
| 19.34 | 19.61 | 19.03 | 19.28 | +0.84% | |
| 19.61 | 19.68 | 19.02 | 19.12 | -2.89% | |
| 19.78 | 19.81 | 19.49 | 19.69 | +0.72% | |
| 19.37 | 19.79 | 19.34 | 19.55 | +1.30% | |
| 19.60 | 19.62 | 19.08 | 19.30 | -0.67% | |
| 20.11 | 20.45 | 19.32 | 19.43 | -2.90% | |
| 20.16 | 20.44 | 19.82 | 20.01 | -0.45% | |
| 20.21 | 20.37 | 19.80 | 20.10 | -0.40% | |
| 20.25 | 20.53 | 19.82 | 20.18 | -0.10% | |
| 20.14 | 20.48 | 19.92 | 20.20 | -0.20% | |
| 20.00 | 20.57 | 20.00 | 20.24 | +1.50% | |
| 19.48 | 19.99 | 19.45 | 19.94 | +2.05% | |
| 19.38 | 19.72 | 19.34 | 19.54 | +2.41% | |
| 19.15 | 19.46 | 18.97 | 19.08 | -0.37% | |
| 19.05 | 19.58 | 19.02 | 19.15 | +0.26% | |
| 19.26 | 19.50 | 19.09 | 19.10 | -0.68% | |
| 18.98 | 19.26 | 18.65 | 19.23 | +1.96% | |
| 19.45 | 19.45 | 18.80 | 18.86 | -1.46% | |
| 18.23 | 19.31 | 18.21 | 19.14 | +4.36% | |
| 19.00 | 19.20 | 18.29 | 18.34 | +1.33% | |
| 18.12 | 18.24 | 17.86 | 18.10 | -0.17% | |
| 17.74 | 18.13 | 17.68 | 18.13 | +1.74% | |
| 17.70 | 18.04 | 17.30 | 17.82 | -1.55% | |
| 18.24 | 18.52 | 17.89 | 18.10 | +0.06% | |
| 17.84 | 18.46 | 17.76 | 18.09 | +2.90% | |
| 17.75 | 18.15 | 17.42 | 17.58 | -2.01% | |
| 18.26 | 18.46 | 17.83 | 17.94 | -2.97% | |
| 18.32 | 18.56 | 18.24 | 18.49 | -0.05% | |
| 18.74 | 18.95 | 18.48 | 18.50 | +0.65% | |
| 17.87 | 18.72 | 17.83 | 18.38 | +1.94% | |
| 18.41 | 18.67 | 17.89 | 18.03 | +0.90% | |
| 17.99 | 18.28 | 17.62 | 17.87 | -1.00% | |
| 17.25 | 18.12 | 16.69 | 18.05 | +1.86% | |
| 17.59 | 18.50 | 17.35 | 17.72 | +4.73% | |
| 17.11 | 17.59 | 16.80 | 16.92 | -0.99% | |
| 17.44 | 17.56 | 16.96 | 17.09 | +0.23% | |
| 17.07 | 17.43 | 16.87 | 17.05 | -0.70% | |
| 17.29 | 17.43 | 17.05 | 17.17 | -1.72% | |
| 18.00 | 18.25 | 17.38 | 17.47 | -2.89% | |
| 17.73 | 18.87 | 17.67 | 17.99 | +0.06% | |
| 18.00 | 18.13 | 17.05 | 17.98 | -1.59% | |
| 18.92 | 18.92 | 17.96 | 18.27 | -4.79% | |
| 19.08 | 19.40 | 18.86 | 19.19 | -0.10% | |
| 18.65 | 19.36 | 18.41 | 19.21 | +5.09% | |
| 18.34 | 18.50 | 17.70 | 18.28 | -2.82% | |
| 19.47 | 19.47 | 18.68 | 18.81 | -4.90% | |
| 19.96 | 20.05 | 19.49 | 19.78 | -2.80% | |
| 20.37 | 20.89 | 20.10 | 20.35 | +0.25% | |
| 20.72 | 20.82 | 20.04 | 20.30 | -2.54% | |
| 20.84 | 21.25 | 20.69 | 20.83 | -2.07% | |
| 22.15 | 22.15 | 20.36 | 21.27 | -5.09% | |
| 21.78 | 22.83 | 21.51 | 22.41 | +1.82% | |
| 22.33 | 22.41 | 21.62 | 22.01 | -3.34% | |
| 22.50 | 23.01 | 22.02 | 22.77 | +2.38% | |
| 21.74 | 22.39 | 21.47 | 22.24 | +2.82% | |
| 21.69 | 21.81 | 21.17 | 21.63 | -0.92% | |
| 22.00 | 22.71 | 21.46 | 21.83 | +0.46% | |
| 21.02 | 21.82 | 21.00 | 21.73 | +3.53% | |
| 21.38 | 21.54 | 20.84 | 20.99 | -2.24% | |
| 22.36 | 22.42 | 21.46 | 21.47 | -5.42% | |
| 21.62 | 22.82 | 21.62 | 22.70 | +5.48% | |
| 21.33 | 21.77 | 20.97 | 21.52 | -0.88% | |
| 21.56 | 21.92 | 21.26 | 21.71 | +2.26% | |
| 21.01 | 21.44 | 20.58 | 21.23 | +0.19% | |
| 20.30 | 21.24 | 20.28 | 21.19 | +5.84% | |
| 20.05 | 20.37 | 19.88 | 20.02 | 0.00% | |
| 20.00 | 20.29 | 19.80 | 20.02 | 0.00% | |
| 20.50 | 20.50 | 19.87 | 20.02 | -1.77% | |
| 20.40 | 20.53 | 20.06 | 20.38 | +0.59% | |
| 20.24 | 20.44 | 20.05 | 20.26 | -0.30% | |
| 20.47 | 20.62 | 20.22 | 20.32 | -1.07% | |
| 21.28 | 21.41 | 20.19 | 20.54 | -3.16% | |
| 21.60 | 21.73 | 21.03 | 21.21 | -0.42% | |
| 21.24 | 21.40 | 20.86 | 21.30 | -2.02% | |
| 21.66 | 21.82 | 21.48 | 21.74 | +0.79% | |
| 21.27 | 21.70 | 21.14 | 21.57 | +1.79% | |
| 22.02 | 22.67 | 21.14 | 21.19 | -3.68% | |
| 22.05 | 22.26 | 21.90 | 22.00 | +0.32% | |
| 22.65 | 22.68 | 21.17 | 21.93 | -5.35% | |
| 23.78 | 24.02 | 23.00 | 23.17 | -2.32% | |
| 22.31 | 23.92 | 22.21 | 23.72 | +5.52% | |
| 23.24 | 23.31 | 22.45 | 22.48 | -3.19% | |
| 22.83 | 23.85 | 22.83 | 23.22 | +1.62% | |
| 22.66 | 23.16 | 22.57 | 22.85 | +0.44% | |
| 22.23 | 22.81 | 22.13 | 22.75 | +3.17% | |
| 22.14 | 22.14 | 21.80 | 22.05 | -0.41% | |
| 22.10 | 22.23 | 22.05 | 22.14 | +0.18% | |
| 22.16 | 22.30 | 22.05 | 22.10 | -1.65% | |
| 22.31 | 22.56 | 22.16 | 22.47 | +0.67% | |
| 22.57 | 22.69 | 22.10 | 22.32 | -1.15% | |
| 22.94 | 23.01 | 22.39 | 22.58 | -1.61% | |
| 23.82 | 23.90 | 22.76 | 22.95 | -3.69% | |
| 23.38 | 23.86 | 23.06 | 23.83 | +2.01% | |
| 23.47 | 23.78 | 23.31 | 23.36 | +0.99% | |
| 23.28 | 23.43 | 22.97 | 23.13 | +0.04% | |
| 23.79 | 23.90 | 22.82 | 23.12 | -3.02% | |
| 23.99 | 24.16 | 23.70 | 23.84 | -1.28% | |
| 24.15 | 24.41 | 23.95 | 24.15 | +0.62% | |
| 23.30 | 24.03 | 23.13 | 24.00 | +3.18% | |
| 22.43 | 23.56 | 22.21 | 23.26 | +3.06% | |
| 22.12 | 22.73 | 22.07 | 22.57 | +1.99% | |
| 22.69 | 22.75 | 21.89 | 22.13 | -3.15% | |
| 22.50 | 23.21 | 22.48 | 22.85 | +2.37% | |
| 22.38 | 22.49 | 21.65 | 22.32 | -0.62% | |
| 21.39 | 23.27 | 21.39 | 22.46 | -1.10% | |
| 22.69 | 23.15 | 21.47 | 22.71 | -0.48% | |
| 22.22 | 22.98 | 22.01 | 22.82 | +2.06% | |
| 22.65 | 22.65 | 22.28 | 22.36 | -0.31% | |
| 21.70 | 22.93 | 21.66 | 22.43 | +2.65% | |
| 20.60 | 22.02 | 20.54 | 21.85 | +9.14% | |
| 20.02 | 20.22 | 19.75 | 20.02 | -0.50% | |
| 19.26 | 20.36 | 19.20 | 20.12 | +5.56% | |
| 19.75 | 19.79 | 19.04 | 19.06 | -1.80% | |
| 19.43 | 19.61 | 19.21 | 19.41 | -0.51% | |
| 19.03 | 19.69 | 19.00 | 19.51 | +1.88% | |
| 19.79 | 19.92 | 19.04 | 19.15 | -4.20% | |
| 19.91 | 20.20 | 19.66 | 19.99 | -0.40% | |
| 20.58 | 21.03 | 20.04 | 20.07 | -2.48% | |
| 20.58 | 20.90 | 20.54 | 20.58 | +0.64% | |
| 20.47 | 20.73 | 20.34 | 20.45 | -0.58% | |
| 20.56 | 20.87 | 20.48 | 20.57 | +1.08% | |
| 20.34 | 20.53 | 20.08 | 20.35 | -0.05% | |
| 20.70 | 20.73 | 20.18 | 20.36 | -1.88% | |
| 19.45 | 21.25 | 19.41 | 20.75 | +6.96% | |
| 19.49 | 19.62 | 19.24 | 19.40 | -2.71% | |
| 19.49 | 19.99 | 19.37 | 19.94 | +2.31% | |
| 19.66 | 19.76 | 19.27 | 19.49 | -0.26% | |
| 19.45 | 19.94 | 19.24 | 19.54 | 0.00% | |
| 19.65 | 19.99 | 19.39 | 19.54 | -0.81% | |
| 19.30 | 19.70 | 19.13 | 19.70 | +1.65% | |
| 19.00 | 19.52 | 18.87 | 19.38 | +3.53% | |
| 18.81 | 19.00 | 18.67 | 18.72 | +0.43% | |
| 18.58 | 19.08 | 18.52 | 18.64 | +0.43% | |
| 18.20 | 18.73 | 18.19 | 18.56 | +1.75% | |
| 17.97 | 18.47 | 17.89 | 18.24 | +1.45% | |
| 17.90 | 18.01 | 17.72 | 17.98 | +0.90% | |
| 17.81 | 17.98 | 17.61 | 17.82 | -0.78% | |
| 17.86 | 18.18 | 17.66 | 17.96 | +0.34% | |
| 17.96 | 18.14 | 17.72 | 17.90 | +0.39% | |
| 17.12 | 17.94 | 17.05 | 17.83 | +2.18% | |
| 16.86 | 17.50 | 16.82 | 17.45 | +5.69% | |
| 17.30 | 17.35 | 16.41 | 16.51 | -4.46% | |
| 17.60 | 17.77 | 17.25 | 17.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the M chart for longer ranges.