Macy's, Inc.
MNYSEConsumer Cyclical● Active
$22.16
$-0.87(-3.78%)
Market Cap$5.8B
P/E Ratio—
52W High$24.41
52W Low$10.54
Macy's, Inc.（M）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
m · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$37.95
Nov 18, 2021
-41.6% from here
5-Year Low5Y
$9.76
Apr 8, 2025
+127.0% from low
IPO Priceadj.
$8.63
Feb 5, 1992
+156.8% since IPO
1 Year Ago
$12.25
Jun 9, 2025
+80.9% in 1Y
5 Years Ago
$18.68
Jun 8, 2021
+18.6% in 5Y
10 Years Ago
$34.26
Jun 8, 2016
-35.3% in 10Y
Historical Price Data · M
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $23.26 | $23.40 | $21.97 | $22.16 | $22.16 | 7.5M | -4.73% |
| Jun 4, 2026 | $21.93 | $23.60 | $21.93 | $23.03 | $23.03 | 13.0M | +5.02% |
| Jun 3, 2026 | $21.99 | $22.90 | $21.24 | $21.80 | $21.80 | 14.2M | -0.86% |
| Jun 2, 2026 | $21.99 | $22.29 | $21.66 | $21.67 | $21.67 | 14.3M | -1.46% |
| Jun 1, 2026 | $21.85 | $22.09 | $21.51 | $21.80 | $21.80 | 5.1M | -0.23% |
| May 29, 2026 | $22.15 | $22.23 | $21.74 | $21.76 | $21.76 | 5.8M | -1.76% |
| May 28, 2026 | $21.70 | $22.58 | $21.68 | $22.45 | $22.45 | 8.4M | +3.46% |
| May 27, 2026 | $21.85 | $21.93 | $20.98 | $21.05 | $21.05 | 6.3M | -3.66% |
| May 26, 2026 | $20.96 | $21.69 | $20.96 | $21.67 | $21.67 | 5.3M | +3.39% |
| May 22, 2026 | $20.78 | $20.81 | $20.44 | $20.66 | $20.66 | 4.1M | -0.58% |
| May 21, 2026 | $19.78 | $20.70 | $19.61 | $20.62 | $20.62 | 5.5M | +4.25% |
| May 20, 2026 | $19.14 | $20.00 | $18.77 | $20.00 | $20.00 | 6.1M | +4.49% |
| May 19, 2026 | $18.50 | $19.15 | $18.36 | $19.05 | $19.05 | 6.5M | +2.97% |
| May 18, 2026 | $18.98 | $19.14 | $18.40 | $18.52 | $18.52 | 10.7M | -2.42% |
| May 15, 2026 | $18.25 | $18.41 | $17.93 | $18.41 | $18.41 | 6.9M | +0.88% |
| May 14, 2026 | $18.80 | $19.00 | $18.25 | $18.31 | $18.31 | 5.6M | -2.61% |
| May 13, 2026 | $18.35 | $18.47 | $17.99 | $18.43 | $18.43 | 5.2M | +0.44% |
| May 12, 2026 | $18.57 | $18.64 | $18.07 | $18.52 | $18.52 | 5.4M | -0.27% |
| May 11, 2026 | $19.61 | $19.65 | $18.60 | $18.69 | $18.69 | 6.5M | -4.69% |
| May 8, 2026 | $19.35 | $19.61 | $19.14 | $19.48 | $19.48 | 3.8M | +0.67% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · M
Jan 1 → Dec 31 · 6 years2026-0.3%$22.23 → $22.16
-0.3%
2025+29.1%$17.08 → $22.05
+29.1%
2024-15.0%$19.92 → $16.93
-15.0%
2023-4.0%$20.95 → $20.12
-4.0%
2022-23.1%$26.85 → $20.65
-23.1%
2021+39.4%$18.78 → $26.18
+39.4%
Best Year2021 · +39.4%
Worst Year2022 · -23.1%
Positive Years2 / 6
Avg Annual Return+4.4%
6Y Total Return+18.0%
6Y CAGR~+2.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in M?
If you invested $1,000 in M 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$647
Total Return-35.3%
CAGR~-4.3% / yr
Profit$-353
Based on Jun 8, 2016 · $34.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Macy's, Inc.（M）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
M 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
M 历史股价FMP 日线复权 OHLCV