Macy's, Inc. (M) NYSE

Currency In USD

M Historical Return

If you invested $1000 in Macy's, Inc. (M) 10 years ago, it would be worth $1,170.1 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,611.15, while $1000 invested 1 year ago would be worth $2,420.62. This corresponds to total returns of 17.01%, 61.11%, 142.06%, respectively, with annualized returns of 1.58%, 10%, 142.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

M Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2026	24.34	24.14	24.14	24.74	24.03	7.51M
June 17, 2026	24.82	23.89	23.89	24.88	23.88	7.42M
June 16, 2026	25.07	24.94	24.94	25.58	24.8	7.25M
June 15, 2026	25.45	24.68	24.68	25.45	24.49	6.02M
June 12, 2026	25.1	25.37	25.37	25.65	24.81	7.71M
June 11, 2026	23.59	25.04	25.04	25.05	23.25	10M
June 10, 2026	22.09	23.16	23.16	23.55	21.89	7.54M
June 09, 2026	22.5	22.18	22.18	22.66	21.64	5.89M
June 08, 2026	22	22.26	22.26	22.72	21.85	5.36M
June 05, 2026	23.26	22.16	22.16	23.4	21.97	7.49M
June 04, 2026	21.93	23.03	23.03	23.6	21.93	12.99M
June 03, 2026	21.99	21.8	21.8	22.9	21.25	14.1M
June 02, 2026	21.99	21.67	21.67	22.29	21.66	14.29M
June 01, 2026	21.85	21.8	21.8	22.09	21.51	5.04M
May 29, 2026	22.15	21.76	21.76	22.23	21.74	5.79M
May 28, 2026	21.7	22.45	22.45	22.58	21.68	8.42M
May 27, 2026	21.85	21.05	21.05	21.93	20.98	6.24M
May 26, 2026	20.96	21.67	21.67	21.69	20.96	5.28M
May 22, 2026	20.78	20.66	20.66	20.81	20.44	4.1M
May 21, 2026	19.78	20.62	20.62	20.7	19.61	5.52M
May 20, 2026	19.14	20	20	20	18.77	6.08M
May 19, 2026	18.5	19.05	19.05	19.15	18.36	6.46M
May 18, 2026	18.98	18.52	18.52	19.14	18.4	10.71M
May 15, 2026	18.25	18.41	18.41	18.41	17.93	6.67M
May 14, 2026	18.8	18.31	18.31	19	18.25	5.6M
May 13, 2026	18.35	18.43	18.43	18.47	17.99	5.22M
May 12, 2026	18.57	18.52	18.52	18.64	18.07	5.44M
May 11, 2026	19.61	18.69	18.69	19.65	18.6	6.54M
May 08, 2026	19.35	19.48	19.48	19.61	19.14	3.79M
May 07, 2026	19.87	19.23	19.23	20.02	19.06	5.34M
May 06, 2026	19.66	19.82	19.82	20.1	19.6	4.33M
May 05, 2026	19.34	19.28	19.28	19.61	19.02	3.94M
May 04, 2026	19.61	19.12	19.12	19.68	19.02	3.96M
May 01, 2026	19.78	19.69	19.69	19.81	19.49	4.71M
April 30, 2026	19.37	19.55	19.55	19.79	19.34	4.78M
April 29, 2026	19.6	19.3	19.3	19.62	19.08	3.74M
April 28, 2026	20.11	19.43	19.43	20.45	19.32	4.74M
April 27, 2026	20.16	20.01	20.01	20.44	19.82	3.32M
April 24, 2026	20.21	20.1	20.1	20.37	19.8	3.45M
April 23, 2026	20.25	20.18	20.18	20.53	19.82	3.44M
April 22, 2026	20.14	20.2	20.2	20.48	19.92	4.35M
April 21, 2026	20	20.24	20.24	20.57	20	5.46M
April 20, 2026	19.48	19.94	19.94	19.99	19.45	4.19M
April 17, 2026	19.38	19.54	19.54	19.72	19.34	4.3M
April 16, 2026	19.15	19.08	19.08	19.46	18.97	4M
April 15, 2026	19.05	19.15	19.15	19.58	19.02	4.41M
April 14, 2026	19.26	19.1	19.1	19.5	19.09	4.72M
April 13, 2026	18.98	19.23	19.23	19.26	18.65	5.11M
April 10, 2026	19.45	18.86	18.86	19.45	18.8	3.3M
April 09, 2026	18.23	19.14	19.14	19.31	18.21	6.04M
April 08, 2026	19	18.34	18.34	19.2	18.29	7.02M
April 07, 2026	18.12	18.1	18.1	18.24	17.86	4.77M
April 06, 2026	17.74	18.13	18.13	18.13	17.68	6.59M
April 02, 2026	17.7	17.82	17.82	18.04	17.3	6.67M
April 01, 2026	18.24	18.1	18.1	18.52	17.89	7.21M
March 31, 2026	17.84	18.09	18.09	18.46	17.76	7.31M
March 30, 2026	17.75	17.58	17.58	18.15	17.42	6.78M
March 27, 2026	18.26	17.94	17.94	18.46	17.83	6.29M
March 26, 2026	18.32	18.49	18.49	18.56	18.24	5.26M
March 25, 2026	18.74	18.5	18.5	18.95	18.48	7M