Quotes 5-day view: Macy's, Inc.

Delayed Quote Nyse
Macy's, Inc.(M) : Historical Chart (5-day)
  2025-07-03 2025-07-07 2025-07-08 2025-07-09 2025-07-10
Last 12.52 $ 12.45 $ 12.54 $ 12.50 $ 12.80 $
Volume 3,638,226 4,950,498 8,169,201 5,100,914 2,550,509
Change +0.32% -0.56% +0.72% -0.32% +2.68%
Opening 12.52 $ 12.46 $ 12.49 $ 12.65 $ 12.51 $
High 12.58 $ 12.57 $ 12.74 $ 12.78 $ 12.92 $
Low 12.34 $ 12.22 $ 12.35 $ 12.38 $ 12.51 $

Performance

1 day+2.84%
1 week+2.28%
Current month+9.82%
1 month+3.52%
3 months+11.83%
6 months-19.16%
Current year-24.37%
1 year-31.96%
3 years-24.99%
5 years+89.14%
10 years-80.74%

Volumes

markets
Daily volume
2,550,509
Estimated daily volume
4,232,760
Avg. Volume 20 sessions
8,238,153
Daily volume ratio
0.51
Avg. Volume 20 sessions USD
105,736,693.76
Record volume 1
138,751,200
Record volume 2
133,196,400
Record volume 3
99,550,120
Capital turnover ratio
0.03
Float rotation
0.03

Basic data

Capitalization (USD)
3,394,244,075
Net sales (USD)
22,293,000,000
Number of employees
94,189
Sales / Employee (USD)
236,684
Free-Float
81.73 %
Free-Float capitalization (USD)
3,442,912,462
Average Daily Capital Traded
3.12%

Indicators

Moving average 5 days
12.46
Moving average 20 days
11.71
Moving average 50 days
11.77
Moving average 100 days
12.43
Price spread / (MMA5)
-2.89%
Price spread / (MMA20)
-8.78%
Price spread / (MMA50)
-8.32%
Price spread / (MMA100)
-3.16%
STIM
RSI 9 days
68.24
RSI 14 days
61.51

Change 5d. change 1-year change 3-years change Capi.($)
+2.68%+2.28%-31.96%-24.99% 3.39B
+0.41%-12.85%-2.88%+350.61% 22.42B
-0.24%+1.30%+66.30%+150.96% 13.17B
+0.07%+1.97%+37.55%+12.79% 7.7B
-0.55%-0.88% - - 7.14B
+2.32%-2.46%-0.12%+112.25% 6.79B
+2.59%+3.03%+39.18%+140.40% 5.84B
-0.07%+2.41%+44.48%+41.27% 5.79B
+0.03%+0.50%-5.43%+163.76% 5.55B
-1.59%-0.56%-38.95%+116.08% 5.36B
Average +0.58%-0.46%+12.02%+118.12% 8.31B
Weighted average by Cap. +0.42%-2.95%+16.25%+173.84%
See all sector performances

Historical Quotes: Macy's, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

1a18a469.JyOtT9ZKdr_e3vHgWs07P-Kwn-yZQ8zIQ8pfB2dfeGY.FWz4Nu8kNO-IlcKHd4hvCaOJ9aHfCp6GDb4NRgITNRZBbOZ-uR8y7Kq7gg
DatePriceVolumeDaily volume
01:24:43 pm 12.80 100 2,169,151
01:24:41 pm 12.80 1,500 2,169,051
01:24:28 pm 12.80 100 2,167,551
01:24:28 pm 12.80 100 2,167,451
01:24:28 pm 12.80 100 2,167,351
01:24:28 pm 12.80 100 2,167,251
01:24:28 pm 12.80 300 2,167,151
01:24:28 pm 12.80 100 2,166,851
01:24:28 pm 12.80 200 2,166,751
01:24:28 pm 12.80 220 2,166,551
Chart Macy's, Inc.
More charts

Course Extremes

1 week 12.22
Extreme 12.225
12.92
1 month 10.54
Extreme 10.54
12.92
Current year 9.76
Extreme 9.7601
17.33
1 year 9.76
Extreme 9.7601
19.71
3 years 9.76
Extreme 9.7601
25.12
5 years 5.57
Extreme 5.57
37.95
10 years 4.38
Extreme 4.38
73.61

Monthly variations

Annual variations

2025-26.17%
2024-15.85%
2023-2.57%
2022-21.12%
2021+132.71%
2020-33.82%
2019-42.91%
2018+18.22%
2017-29.66%
2016+2.37%
2015-46.80%
2014+23.13%
2013+36.85%
2012+21.26%
2011+27.19%
2010+50.95%
2009+61.93%
2008-59.99%
2007-32.15%
2006+14.97%
2005+14.78%
2004+22.62%
2003+63.87%
2002-29.68%
2001+16.86%
2000-30.78%
1999+16.07%
1998+1.16%
1997+26.19%
1996+25.23%
1995+41.56%
1994-7.23%
1993+5.06%
1992+14.49%
  1. Stock Market
  2. Equities
  3. M Stock
  4. Quotes Macy's, Inc.