B3 · MACY34 · stock
Macy's, Inc. (MACY34) stock price history
Every B3 trading session of Macy's, Inc. from May 23, 2016 to Sep 29, 2026: 2,582 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MACY34 adjusted close, 2016 to 2026
- R$178.86
- All time high, 2021
- R$135.05
- 52 week high, R$87.31 low
- 2,582
- Daily sessions since 2016
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
MACY34 key facts
- Macy's, Inc. (MACY34) closed at R$121.67 on Sep 29, 2026 on B3.
- MACY34's all time high close is R$178.86, set on Nov 18, 2021; its all time low close is R$20.33 on Apr 2, 2020.
- MACY34's 52 week range is R$87.31 to R$135.05.
- MACY34 returned +29.3% over the year to Sep 29, 2026 and +4.4% over five years.
- Over ten years MACY34 returned +42%, +3.6% a year compounded.
- MACY34's deepest drawdown was -82.0% from Aug 29, 2018 to Apr 2, 2020.
- DataCedar holds 2,582 daily sessions of MACY34 history from May 23, 2016 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
MACY34 price chart, 2016 to 2026
MACY34 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | -8.7% |
| 6 months | +31.7% |
| Year to date | +2.3% |
| 1 year | +29.3% |
| 3 years | +128.6% |
| 5 years | +4.4% |
| 10 years | +42.1% |
| Since May 23, 2016 | +46.3% |
| Compound annual growth, 10.4 years | +3.7% |
MACY34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$178.86 on Nov 18, 2021
- All time low close
- R$20.33 on Apr 2, 2020
- 52 week high
- R$135.05 on Dec 11, 2025
- 52 week low
- R$87.31 on Mar 17, 2026
- Deepest drawdown
- -82.0% from Aug 29, 2018 to Apr 2, 2020, recovered Sep 27, 2021
- Best single session
- +30.7% on Apr 8, 2020
- Worst single session
- -44.6% on Mar 17, 2020
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +143%
- Worst calendar year
- 2019, -41%
MACY34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 23, 2016; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$118.96 | R$134.88 | R$87.31 | R$121.67 | +2.3% | 16.3K | 186 |
| 2025 | R$96.85 | R$135.05 | R$56.53 | R$118.96 | +21.2% | 93.5K | 250 |
| 2024 | R$90.83 | R$105.91 | R$75.11 | R$98.12 | +8.0% | 80K | 251 |
| 2023 | R$97.43 | R$113.92 | R$47.71 | R$90.84 | -6.0% | 130.6K | 248 |
| 2022 | R$130.62 | R$139.10 | R$71.68 | R$96.65 | -24.7% | 262.9K | 250 |
| 2021 | R$50.20 | R$181.35 | R$49.10 | R$128.39 | +142.8% | 505.9K | 247 |
| 2020 | R$55.23 | R$60.02 | R$20.33 | R$52.89 | -5.1% | 205.7K | 248 |
| 2019 | R$89.43 | R$89.43 | R$47.71 | R$55.73 | -41.3% | 27.3K | 248 |
| 2018 | R$62.20 | R$112.86 | R$62.14 | R$94.95 | +52.7% | 47.5K | 246 |
| 2017 | R$105.23 | R$105.23 | R$42.08 | R$62.20 | -40.9% | 47.2K | 254 |
| 2016 | R$83.17 | R$107.95 | R$79.02 | R$105.23 | n/a | 32.9K | 154 |
MACY34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$121.67 | +7.2% |
| August 2026 | R$113.45 | -9.3% |
| July 2026 | R$125.06 | -6.1% |
| June 2026 | R$133.20 | +19.9% |
| May 2026 | R$111.12 | +16.7% |
| April 2026 | R$95.22 | +3.0% |
| March 2026 | R$92.40 | -6.3% |
| February 2026 | R$98.60 | -4.9% |
| January 2026 | R$103.69 | -12.8% |
| December 2025 | R$118.96 | +1.1% |
| November 2025 | R$117.61 | +15.1% |
| October 2025 | R$102.22 | +10.6% |
About the MACY34 data
Daily bars. 2,582 sessions from May 23, 2016 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 23, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MACY34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- M2PR34 Monolithic Power Systems, Inc.
- M2PT34 Medical Properties Trust, Inc.
- M2RV34 Marvell Technology, Inc.
- M2ST34 Strategy Inc
- MAGM11 Mag Multiestrategia Classe De Investimento Imobiliario Responsabilidade Limitada
- MANA11 Manati Capital Hedge Fund Fundo De Investimento Imobiliario
- MAPT4 Cemepe Investimentos S.A.
- MATD3 Hospital Mater Dei S.A.
Common questions
MACY34 share price history
