Macy's, Inc. (M) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +30.3%
- 3M
- +36.2%
- YTD
- +6.1%
- 1Y
- +118.1%
- 3Y
- +15.3%
- 5Y
- +6.4%
Loading 10-year price history...
M Historical Performance
M Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -28.9%
- 2003 annual price return
- +57.3%
- 2004 annual price return
- +25.2%
- 2005 annual price return
- +15.3%
- 2006 annual price return
- +11.8%
- 2007 annual price return
- -31.0%
- 2008 annual price return
- -58.6%
- 2009 annual price return
- +52.6%
- 2010 annual price return
- +48.3%
- 2011 annual price return
- +26.5%
- 2012 annual price return
- +19.4%
- 2013 annual price return
- +39.4%
- 2014 annual price return
- +23.2%
- 2015 annual price return
- -46.7%
- 2016 annual price return
- +0.1%
- 2017 annual price return
- -28.5%
- 2018 annual price return
- +13.2%
- 2019 annual price return
- -44.7%
- 2020 annual price return
- -31.9%
- 2021 annual price return
- +133.3%
- 2022 annual price return
- -24.6%
- 2023 annual price return
- -0.0%
- 2024 annual price return
- -14.3%
- 2025 annual price return
- +33.2%
- 2026 annual price return
- -13.1%
M Stock Price Trajectory (1992–2026)
As of June 21, 2026, Macy's, Inc. (M) trades at $24.14, representing a +118.1% return over the past year. The stock has delivered a +55.4% total return over five years (+6.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $73.61 on July 17, 2015. From this peak, M has corrected -67.2%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers KSS (+107.3% 1Y), DDS (+39.2% 1Y), and BKE (+0.7% 1Y), M has outperformed the peer group average. Compare M vs KSS →
M Historical Price Data · from 1992
Rows 1–50 of 8,654| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 24.34 | 24.74 | 24.02 | 24.14 | 6.75M | +1.05% |
| 2026-06-17 | 24.82 | 24.88 | 23.89 | 23.89 | 7.32M | -4.21% |
| 2026-06-16 | 25.07 | 25.57 | 24.80 | 24.94 | 7.25M | +1.05% |
| 2026-06-15 | 25.45 | 25.45 | 24.49 | 24.68 | 2.03M | -2.72% |
| 2026-06-12 | 25.10 | 25.65 | 24.80 | 25.37 | 7.68M | +1.32% |
| 2026-06-11 | 23.59 | 25.05 | 23.25 | 25.04 | 10.00M | +8.12% |
| 2026-06-10 | 22.07 | 23.55 | 21.98 | 23.16 | 6.38M | +4.42% |
| 2026-06-09 | 22.50 | 22.66 | 21.64 | 22.18 | 5.73M | -0.36% |
| 2026-06-08 | 22.00 | 22.71 | 21.84 | 22.26 | 5.30M | +0.45% |
| 2026-06-05 | 23.09 | 23.39 | 21.96 | 22.16 | 7.41M | -3.78% |
| 2026-06-04 | 21.93 | 23.59 | 21.93 | 23.03 | 12.88M | +5.64% |
| 2026-06-03 | 22.02 | 22.90 | 21.24 | 21.80 | 14.10M | +0.60% |
| 2026-06-02 | 21.99 | 22.29 | 21.67 | 21.67 | 12.78M | -0.60% |
| 2026-06-01 | 21.78 | 22.09 | 21.51 | 21.80 | 4.99M | +0.18% |
| 2026-05-29 | 22.15 | 22.22 | 21.73 | 21.76 | 4.28M | -3.07% |
| 2026-05-28 | 21.70 | 22.58 | 21.68 | 22.45 | 8.42M | +6.65% |
| 2026-05-27 | 21.85 | 21.93 | 20.98 | 21.05 | 6.18M | -2.86% |
| 2026-05-26 | 20.96 | 21.68 | 20.96 | 21.67 | 5.24M | +4.89% |
| 2026-05-22 | 20.78 | 20.81 | 20.44 | 20.66 | 722K | +0.19% |
| 2026-05-21 | 19.78 | 20.70 | 19.61 | 20.62 | 5.44M | +3.10% |
| 2026-05-20 | 19.14 | 20.00 | 18.77 | 20.00 | 6.02M | +4.99% |
| 2026-05-19 | 18.55 | 19.15 | 18.36 | 19.05 | 5.43M | +2.86% |
| 2026-05-18 | 19.03 | 19.14 | 18.40 | 18.52 | 10.17M | +0.60% |
| 2026-05-15 | 18.25 | 18.41 | 17.93 | 18.41 | 6.02M | +0.55% |
| 2026-05-14 | 18.80 | 18.98 | 18.25 | 18.31 | 5.39M | -0.65% |
| 2026-05-13 | 18.35 | 18.47 | 17.98 | 18.43 | 5.15M | -0.49% |
| 2026-05-12 | 18.57 | 18.64 | 18.07 | 18.52 | 5.13M | -0.91% |
| 2026-05-11 | 19.59 | 19.65 | 18.60 | 18.69 | 6.49M | -4.06% |
| 2026-05-08 | 19.35 | 19.61 | 19.14 | 19.48 | 3.66M | +1.30% |
| 2026-05-07 | 19.90 | 20.02 | 19.06 | 19.23 | 5.28M | -2.98% |
| 2026-05-06 | 19.75 | 20.10 | 19.60 | 19.82 | 4.28M | +2.80% |
| 2026-05-05 | 19.34 | 19.61 | 19.02 | 19.28 | 3.88M | +0.84% |
| 2026-05-04 | 19.61 | 19.68 | 19.02 | 19.12 | 3.88M | -2.89% |
| 2026-05-01 | 19.77 | 19.81 | 19.48 | 19.69 | 4.06M | +0.72% |
| 2026-04-30 | 19.37 | 19.79 | 19.34 | 19.55 | 3.52M | +1.30% |
| 2026-04-29 | 19.60 | 19.62 | 19.08 | 19.30 | 3.71M | -0.67% |
| 2026-04-28 | 20.11 | 20.45 | 19.32 | 19.43 | 4.65M | -2.90% |
| 2026-04-27 | 20.34 | 20.44 | 19.82 | 20.01 | 2.71M | -0.45% |
| 2026-04-24 | 20.21 | 20.37 | 19.80 | 20.10 | 3.40M | -0.40% |
| 2026-04-23 | 20.29 | 20.53 | 19.82 | 20.18 | 3.37M | -0.10% |
| 2026-04-22 | 20.14 | 20.48 | 19.91 | 20.20 | 4.34M | -0.20% |
| 2026-04-21 | 20.14 | 20.58 | 20.09 | 20.24 | 5.40M | +1.50% |
| 2026-04-20 | 19.51 | 19.99 | 19.45 | 19.94 | 4.19M | +2.05% |
| 2026-04-17 | 19.38 | 19.72 | 19.34 | 19.54 | 4.22M | +2.41% |
| 2026-04-16 | 19.16 | 19.46 | 18.97 | 19.08 | 3.96M | -0.37% |
| 2026-04-15 | 19.05 | 19.58 | 19.02 | 19.15 | 4.30M | +0.26% |
| 2026-04-14 | 19.26 | 19.50 | 19.09 | 19.10 | 4.65M | -0.68% |
| 2026-04-13 | 18.99 | 19.25 | 18.65 | 19.23 | 4.05M | +1.96% |
| 2026-04-10 | 19.45 | 19.45 | 18.80 | 18.86 | 3.26M | -1.46% |
| 2026-04-09 | 18.23 | 19.31 | 18.21 | 19.14 | 5.96M | +4.36% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
M — Frequently Asked Questions
Quick answers to the most common questions about buying M stock.
How has M stock performed recently?
M returned +118.1% over the past year, beating its 5-year annualized CAGR of +6.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is M's all-time high price?
Macy's, Inc. reached $73.61 on 2015-07-17. The 52-week high is $25.65. Current 1-year return of +118.1% places the stock closer to historical peaks.
Where can I download M historical price data?
This page provides M daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.