⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

M

Macy's, Inc.

Consumer Cyclical · Department Stores

24.10USD

-0.0700 (-0.29%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on M.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Macy's, Inc.
High
26.21
on 08/04/26
Low
16.92
on 03/17/26
Average
21.5867
6.54mm
Net Chg
5.46
+29.29%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2624.104,306,400
Th 10/22/2624.175,453,500
We 10/21/2623.434,891,600
Tu 10/20/2623.415,633,300
Mo 10/19/2623.6011,398,200
Fr 10/16/2624.008,524,700
Th 10/15/2624.229,429,100
We 10/14/2622.687,799,000
Tu 10/13/2622.744,629,600
Mo 10/12/2622.995,530,900
Fr 10/09/2622.675,433,500
Th 10/08/2622.796,030,700
We 10/07/2622.7911,330,000
Tu 10/06/2622.466,365,100
Mo 10/05/2622.517,077,100
Fr 10/02/2622.734,601,400
Th 10/01/2622.767,484,600
We 09/30/2622.777,179,200
Tu 09/29/2623.276,608,700
Mo 09/28/2623.016,488,000
Fr 09/25/2622.644,776,800
Th 09/24/2622.314,962,500
DateLast PriceVolume
We 09/23/2622.245,475,700
Tu 09/22/2622.784,586,200
Mo 09/21/2622.195,882,500
Fr 09/18/2621.949,134,300
Th 09/17/2621.645,083,000
We 09/16/2621.816,534,400
Tu 09/15/2622.087,666,700
Mo 09/14/2622.588,949,700
Fr 09/11/2622.08
DateLast PriceVolume
Fr 08/21/2622.826,720,000
Th 08/20/2622.585,405,600
We 08/19/2623.404,996,400
Tu 08/18/2623.234,989,500
Mo 08/17/2623.224,775,100
Fr 08/14/2623.415,142,100
Th 08/13/2623.845,632,600
We 08/12/2623.794,555,100
Tu 08/11/2624.523,934,900
DateLast PriceVolume
We 07/22/2624.334,297,300
Tu 07/21/2623.803,435,100
Mo 07/20/2623.315,071,000
Fr 07/17/2623.685,597,200
Th 07/16/2624.124,443,200
We 07/15/2623.764,278,100
Tu 07/14/2623.215,159,800
Mo 07/13/2622.784,492,100
Fr 07/10/2622.64
DateLast PriceVolume
Th 06/18/2624.147,511,300
We 06/17/2623.897,495,200
Tu 06/16/2624.947,269,000
Mo 06/15/2624.686,024,300
Fr 06/12/2625.377,707,700
Th 06/11/2625.0410,049,500
We 06/10/2623.167,956,200
Tu 06/09/2622.185,894,100
Mo 06/08/2622.265,358,400
DateLast PriceVolume
Mo 05/18/2618.5210,714,600
Fr 05/15/2618.416,892,300
Th 05/14/2618.315,599,200
We 05/13/2618.435,229,300
Tu 05/12/2618.525,443,600
Mo 05/11/2618.696,547,200
Fr 05/08/2619.483,806,700
Th 05/07/2619.235,344,900
We 05/06/2619.82
DateLast PriceVolume
Th 04/16/2619.084,010,300
We 04/15/2619.154,415,700
Tu 04/14/2619.104,729,300
Mo 04/13/2619.235,119,900
Fr 04/10/2618.863,330,800
Th 04/09/2619.146,040,000
We 04/08/2618.347,029,500
Tu 04/07/2618.104,770,600
Mo 04/06/2618.136,593,900
DateLast PriceVolume
Mo 03/16/2617.097,600,600
Fr 03/13/2617.056,773,800
Th 03/12/2617.177,207,000
We 03/11/2617.478,740,200
Tu 03/10/2617.9910,789,700
Mo 03/09/2617.9812,336,000
Fr 03/06/2618.2710,216,800
Th 03/05/2619.199,244,300
We 03/04/2619.21
DateLast PriceVolume
We 02/11/2621.736,140,500
Tu 02/10/2620.994,388,200
Mo 02/09/2621.476,243,800
Fr 02/06/2622.706,806,700
Th 02/05/2621.526,047,500
We 02/04/2621.719,356,600
Tu 02/03/2621.236,304,000
Mo 02/02/2621.198,001,400
Fr 01/30/2620.02
DateLast PriceVolume
Fr 01/09/2623.175,865,600
Th 01/08/2623.729,680,400
We 01/07/2622.485,507,100
Tu 01/06/2623.227,908,200
Mo 01/05/2622.854,959,900
Fr 01/02/2622.755,230,200
We 12/31/2522.053,495,900
Tu 12/30/2522.143,943,400
Mo 12/29/2522.104,227,800
DateLast PriceVolume
Mo 12/08/2522.137,528,400
Fr 12/05/2522.859,602,600
Th 12/04/2522.3212,743,200
We 12/03/2522.4621,812,700
Tu 12/02/2522.7111,348,300
Mo 12/01/2522.829,865,700
Fr 11/28/2522.363,039,400
We 11/26/2522.437,067,100
Tu 11/25/2521.85
DateLast PriceVolume
We 11/05/2520.759,859,000
Tu 11/04/2519.406,169,900
Mo 11/03/2519.945,847,300
Fr 10/31/2519.495,677,800
Th 10/30/2519.546,332,100
We 10/29/2519.547,191,500
Tu 10/28/2519.704,930,100
Mo 10/27/2519.386,099,400
Fr 10/24/2518.72
10,276,100
Th 09/10/2620.5015,143,800
We 09/09/2621.519,724,900
Tu 09/08/2622.456,373,900
Fr 09/04/2623.053,576,100
Th 09/03/2622.474,487,300
We 09/02/2622.426,628,800
Tu 09/01/2621.937,236,454
Mo 08/31/2621.964,735,987
Fr 08/28/2622.014,140,551
Th 08/27/2622.516,661,332
We 08/26/2622.825,417,225
Tu 08/25/2622.595,813,582
Mo 08/24/2623.184,956,117
Mo 08/10/2624.904,400,900
Fr 08/07/2625.403,736,700
Th 08/06/2625.133,040,400
We 08/05/2625.513,630,800
Tu 08/04/2626.215,537,100
Mo 08/03/2625.954,940,300
Fr 07/31/2624.825,839,000
Th 07/30/2624.935,070,800
We 07/29/2624.766,046,600
Tu 07/28/2625.155,175,300
Mo 07/27/2624.965,366,100
Fr 07/24/2623.383,979,000
Th 07/23/2623.334,932,100
4,644,300
Th 07/09/2622.683,329,800
We 07/08/2622.705,439,000
Tu 07/07/2623.135,239,800
Mo 07/06/2623.683,632,100
Th 07/02/2623.255,172,800
We 07/01/2623.434,069,100
Tu 06/30/2623.556,591,700
Mo 06/29/2624.467,317,000
Fr 06/26/2625.966,384,200
Th 06/25/2625.706,236,300
We 06/24/2625.346,850,800
Tu 06/23/2623.956,380,600
Mo 06/22/2624.666,502,600
Fr 06/05/2622.167,497,400
Th 06/04/2623.0313,000,200
We 06/03/2621.8014,196,600
Tu 06/02/2621.6714,333,900
Mo 06/01/2621.805,083,700
Fr 05/29/2621.765,843,800
Th 05/28/2622.458,442,800
We 05/27/2621.056,282,600
Tu 05/26/2621.675,318,600
Fr 05/22/2620.664,135,400
Th 05/21/2620.625,527,600
We 05/20/2620.006,091,700
Tu 05/19/2619.056,462,900
4,332,000
Tu 05/05/2619.283,941,000
Mo 05/04/2619.123,973,800
Fr 05/01/2619.694,707,700
Th 04/30/2619.554,785,400
We 04/29/2619.303,748,500
Tu 04/28/2619.434,746,500
Mo 04/27/2620.013,319,100
Fr 04/24/2620.103,502,600
Th 04/23/2620.183,438,900
We 04/22/2620.204,348,700
Tu 04/21/2620.245,466,700
Mo 04/20/2619.944,193,700
Fr 04/17/2619.544,297,200
Th 04/02/2617.826,671,000
We 04/01/2618.107,216,400
Tu 03/31/2618.097,310,600
Mo 03/30/2617.586,783,900
Fr 03/27/2617.946,309,800
Th 03/26/2618.495,468,500
We 03/25/2618.507,004,200
Tu 03/24/2618.386,040,900
Mo 03/23/2618.038,220,700
Fr 03/20/2617.8718,004,800
Th 03/19/2618.059,514,300
We 03/18/2617.7222,767,100
Tu 03/17/2616.9211,689,000
10,128,900
Tu 03/03/2618.288,375,700
Mo 03/02/2618.819,773,600
Fr 02/27/2619.788,017,800
Th 02/26/2620.355,897,900
We 02/25/2620.305,708,900
Tu 02/24/2620.834,737,100
Mo 02/23/2621.278,087,000
Fr 02/20/2622.418,589,300
Th 02/19/2622.016,478,800
We 02/18/2622.778,432,300
Tu 02/17/2622.246,198,200
Fr 02/13/2621.636,720,400
Th 02/12/2621.837,170,700
6,018,100
Th 01/29/2620.027,650,000
We 01/28/2620.026,335,100
Tu 01/27/2620.384,232,000
Mo 01/26/2620.264,391,200
Fr 01/23/2620.324,671,100
Th 01/22/2620.547,733,400
We 01/21/2621.215,937,300
Tu 01/20/2621.305,206,900
Fr 01/16/2621.745,445,200
Th 01/15/2621.575,863,800
We 01/14/2621.199,122,400
Tu 01/13/2622.006,974,500
Mo 01/12/2621.9312,991,200
Fr 12/26/2522.473,734,600
We 12/24/2522.322,831,700
Tu 12/23/2522.585,557,400
Mo 12/22/2522.955,864,400
Fr 12/19/2523.839,765,100
Th 12/18/2523.365,599,700
We 12/17/2523.134,267,800
Tu 12/16/2523.125,947,900
Mo 12/15/2523.846,978,700
Fr 12/12/2524.157,462,700
Th 12/11/2524.008,059,400
We 12/10/2523.2610,860,500
Tu 12/09/2522.575,132,200
8,336,500
Mo 11/24/2520.027,044,300
Fr 11/21/2520.126,871,600
Th 11/20/2519.065,879,500
We 11/19/2519.415,386,900
Tu 11/18/2519.514,785,200
Mo 11/17/2519.155,578,200
Fr 11/14/2519.996,026,500
Th 11/13/2520.076,562,300
We 11/12/2520.583,215,700
Tu 11/11/2520.453,489,200
Mo 11/10/2520.576,158,700
Fr 11/07/2520.355,685,800
Th 11/06/2520.367,664,000
6,610,200
Th 10/23/2518.646,495,700