Updated6 Nov 2026

US stocks and ETFs, prices and SEC fundamentals since 2010

Name: series_prices_m_r
Creator: Mostly Right
Published: 2026-11-01T17:10:06.879Z

Updated 31 Oct 2026

symbol	eodhd_code	security_name	exchange	security_type	is_etf	cik	date	open	high	low	close	adjusted_close	volume	dollar_volume	return_1d_pct	return_5d_pct	return_1m_pct	return_3m_pct	return_6m_pct	return_1y_pct	sma_20	sma_50	sma_200	ema_12	ema_26	ema_50	ema_200	macd_line	macd_signal	macd_histogram	rsi_14	atr_14	atr_14_pct	volatility_20d_pct	volatility_1y_pct	high_52w	low_52w	pct_from_52w_high	pct_from_52w_low	pct_vs_sma_50	pct_vs_sma_200	ma_cross	avg_volume_20d	avg_volume_50d	relative_volume	trading_day_number	is_latest
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-04	16.9	17.35	16.8	17.06	9.6009	8,823,100	150,522,086	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.7641	9.4546	-1.67	1.55	∅	∅	∅	8,823,100	8,823,100	1	1	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-05	17.02	17.21	16.79	16.86	9.4883	9,931,300	167,441,718	-1.17%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.7641	9.4489	-2.82	0.42	∅	∅	∅	9,377,200	9,377,200	1.06	2	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-06	16.95	17.29	16.87	17.1	9.6234	13,240,700	226,415,970	1.42%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.7641	9.4489	-1.44	1.85	∅	∅	∅	10,665,033	10,665,033	1.24	3	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-07	17.54	17.66	16.96	17.49	9.8429	19,939,600	348,743,604	2.28%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.9386	9.4489	-0.96	4.17	∅	∅	∅	12,983,675	12,983,675	1.54	4	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-08	17.14	17.2	16.85	16.92	9.5221	13,217,600	223,641,792	-3.26%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.9386	9.4489	-4.19	0.77	∅	∅	∅	13,030,460	13,030,460	1.01	5	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-11	17.11	17.11	16.38	16.62	9.3532	13,099,600	217,715,352	-1.77%	-2.58%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.9386	9.2181	-5.89	1.47	∅	∅	∅	13,041,983	13,041,983	1	6	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-12	16.41	16.63	16.2	16.37	9.2126	9,274,500	151,823,565	-1.5%	-2.91%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.9386	9.1169	-7.3	1.05	∅	∅	∅	12,503,771	12,503,771	0.74	7	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-13	16.45	16.76	16.39	16.44	9.252	11,278,300	185,415,252	0.43%	-3.86%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.9386	9.1169	-6.91	1.48	∅	∅	∅	12,350,588	12,350,588	0.91	8	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-14	16.34	16.56	16.17	16.51	9.2913	7,264,700	119,940,197	0.42%	-5.6%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.9386	9.1	-6.51	2.1	∅	∅	∅	11,785,489	11,785,489	0.62	9	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-15	16.51	16.78	16.34	16.55	9.3139	7,861,400	130,106,170	0.24%	-2.19%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.9386	9.1	-6.29	2.35	∅	∅	∅	11,393,080	11,393,080	0.69	10	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-19	16.52	16.75	16.52	16.69	9.3926	6,200,100	103,479,669	0.84%	0.42%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.9386	9.1	-5.49	3.22	∅	∅	∅	10,920,991	10,920,991	0.57	11	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-20	16.58	16.65	16.31	16.44	9.252	8,340,000	137,109,600	-1.5%	0.43%	∅	∅	∅	∅	∅	∅	∅	9.3638	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.9386	9.1	-6.91	1.67	∅	∅	∅	10,705,908	10,705,908	0.78	12	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-21	16.48	16.74	15.71	15.74	8.858	15,396,400	242,339,336	-4.26%	-4.26%	∅	∅	∅	∅	∅	∅	∅	9.276	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.9386	8.8411	-10.87	0.19	∅	∅	∅	11,066,715	11,066,715	1.39	13	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-22	15.8	16.11	15.44	15.57	8.7623	14,624,100	227,697,237	-1.08%	-5.69%	∅	∅	∅	∅	∅	∅	∅	9.1885	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	9.9386	8.6891	-11.84	0.84	∅	∅	∅	11,320,814	11,320,814	1.29	14	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-25	15.77	15.87	15.48	15.53	8.7398	8,914,100	138,435,973	-0.26%	-6.16%	∅	∅	∅	∅	∅	∅	∅	9.1134	∅	∅	∅	∅	∅	∅	22.96	0.2948	3.37%	∅	∅	9.9386	8.6891	-12.06	0.58	∅	∅	∅	11,160,367	11,160,367	0.8	15	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-26	15.54	16.07	15.39	15.82	8.903	12,576,900	198,966,558	1.87%	-5.21%	∅	∅	∅	∅	∅	∅	∅	9.0786	∅	∅	∅	∅	∅	∅	32.81	0.3038	3.41%	∅	∅	9.9386	8.661	-10.42	2.79	∅	∅	∅	11,248,900	11,248,900	1.12	16	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-27	15.74	15.95	15.46	15.67	8.8186	9,142,100	143,256,707	-0.95%	-4.68%	∅	∅	∅	∅	∅	∅	∅	9.0361	∅	∅	∅	∅	∅	∅	30.63	0.301	3.41%	∅	∅	9.9386	8.661	-11.27	1.82	∅	∅	∅	11,124,971	11,124,971	0.82	17	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-28	15.8	15.96	15.53	15.78	8.8805	11,597,800	183,013,284	0.7%	0.25%	∅	∅	∅	∅	∅	∅	∅	9.0109	∅	∅	∅	∅	∅	∅	34.09	0.2953	3.33%	∅	∅	9.9386	8.661	-10.65	2.53	∅	∅	∅	11,151,239	11,151,239	1.04	18	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-01-29	16.12	16.32	15.92	15.93	8.9649	13,552,000	215,883,360	0.95%	2.31%	∅	∅	∅	∅	∅	∅	∅	9.0035	∅	∅	∅	∅	∅	∅	38.59	0.2961	3.3%	∅	∅	9.9386	8.661	-9.8	3.51	∅	∅	∅	11,277,595	11,277,595	1.2	19	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-01	15.61	15.92	15.34	15.92	8.9593	21,044,900	335,034,808	-0.06%	2.51%	∅	∅	∅	∅	9.2016	∅	∅	8.9965	∅	∅	∅	∅	∅	∅	38.4	0.2994	3.34%	∅	∅	9.9386	8.6329	-9.85	3.78	∅	∅	∅	11,765,960	11,765,960	1.79	20	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-02	15.89	16.32	15.77	16.21	9.1225	11,490,300	186,257,763	1.82%	2.47%	∅	∅	∅	∅	9.1777	∅	∅	9.0165	∅	∅	∅	∅	∅	∅	46.54	0.3003	3.29%	27.09%	∅	9.9386	8.6329	-8.21	5.67	∅	∅	∅	11,899,320	11,752,833	0.97	21	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-03	16.01	16.29	15.89	16.24	9.1394	9,002,500	146,200,600	0.19%	3.64%	-4.81%	∅	∅	∅	9.1602	∅	∅	9.0359	∅	∅	∅	∅	∅	∅	47.32	0.2937	3.21%	26.9%	∅	9.9386	8.6329	-8.04	5.87	∅	∅	∅	11,852,880	11,627,818	0.76	22	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-04	16.83	17.06	16.41	16.67	9.3814	25,824,900	430,501,083	2.65%	5.64%	-1.13%	∅	∅	∅	9.1481	∅	∅	9.0902	∅	∅	∅	∅	∅	∅	56.96	0.3083	3.29%	28.18%	∅	9.9386	8.6329	-5.61	8.67	∅	∅	∅	12,482,090	12,245,083	2.07	23	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-05	16.67	16.72	15.8	16.42	9.2407	15,113,100	248,157,102	-1.5%	3.08%	-3.98%	∅	∅	∅	9.118	∅	∅	9.1138	∅	∅	∅	∅	∅	∅	51.1	0.3263	3.53%	27.1%	∅	9.9386	8.6329	-7.02	7.04	∅	∅	∅	12,240,765	12,364,583	1.23	24	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-08	16.47	16.69	16.24	16.27	9.1563	11,105,900	180,692,993	-0.91%	2.2%	-6.98%	∅	∅	∅	9.0997	∅	∅	9.1204	∅	∅	∅	∅	∅	∅	47.92	0.3201	3.5%	24.89%	∅	9.9386	8.6329	-7.87	6.06	∅	∅	∅	12,135,180	12,314,236	0.92	25	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-09	16.47	16.88	16.32	16.71	9.4039	9,663,700	161,480,427	2.7%	3.08%	-1.24%	∅	∅	∅	9.1023	∅	∅	9.1646	9.1573	∅	∅	0.0073	∅	∅	56.48	0.3221	3.42%	26.14%	∅	9.9386	8.6329	-5.38	8.93	∅	∅	∅	11,963,385	12,212,292	0.81	26	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-10	16.72	16.9	16.51	16.75	9.4264	10,031,500	168,027,625	0.24%	3.14%	0.78%	∅	∅	∅	9.1129	∅	∅	9.2053	9.1801	∅	∅	0.0252	∅	∅	57.17	0.3136	3.33%	25.5%	∅	9.9386	8.6329	-5.15	9.19	∅	∅	∅	12,001,235	12,131,522	0.84	27	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-11	16.68	17.14	16.53	17.13	9.6403	8,385,100	143,636,763	2.27%	2.76%	4.64%	∅	∅	∅	9.1324	∅	∅	9.2729	9.2187	∅	∅	0.0542	∅	∅	63.14	0.316	3.28%	26.6%	∅	9.9386	8.6329	-3	11.67	∅	∅	∅	11,856,575	11,997,721	0.71	28	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-12	16.91	17.39	16.76	17.32	9.7472	8,157,000	141,279,240	1.11%	5.48%	5.35%	∅	∅	∅	9.1551	∅	∅	9.3464	9.2625	∅	∅	0.0839	∅	∅	65.72	0.3191	3.27%	26.78%	∅	9.9386	8.6329	-1.93	12.91	∅	∅	∅	11,901,190	11,865,283	0.69	29	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-16	17.29	17.92	17.29	17.89	10.068	10,003,000	178,953,670	3.29%	9.96%	8.36%	∅	∅	∅	9.1929	∅	∅	9.4582	9.3288	∅	∅	0.1294	∅	∅	72.03	0.322	3.2%	28.87%	∅	10.0849	8.6329	-0.17	16.62	∅	∅	∅	12,008,270	11,803,207	0.83	30	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-17	17.84	18.1	17.76	17.93	10.0905	8,487,300	152,177,289	0.22%	7.3%	8.34%	∅	∅	∅	9.2277	∅	∅	9.556	9.3909	∅	∅	0.1651	∅	∅	72.41	0.3116	3.09%	28.83%	∅	10.1862	8.6329	-0.94	16.88	∅	∅	∅	12,122,630	11,696,242	0.7	31	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-18	17.85	18.29	17.67	18.16	10.2199	9,650,600	175,254,896	1.28%	8.42%	8.81%	∅	∅	∅	9.2761	∅	∅	9.6586	9.458	∅	∅	0.2006	∅	∅	74.57	0.3145	3.08%	28.12%	∅	10.2931	8.6329	-0.71	18.38	∅	∅	∅	12,188,160	11,632,316	0.79	32	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-19	18.08	18.63	18.08	18.54	10.4338	8,310,900	154,084,086	2.09%	8.23%	12.77%	∅	∅	∅	9.3549	∅	∅	9.7784	9.5365	∅	∅	0.2419	∅	∅	77.68	0.3141	3.01%	22.24%	∅	10.4844	8.6329	-0.48	20.86	∅	∅	∅	11,833,885	11,531,667	0.7	33	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-22	18.61	18.85	18.33	18.47	10.3944	16,609,800	306,783,006	-0.38%	6.64%	17.34%	∅	∅	∅	9.4365	∅	∅	9.8735	9.6051	∅	∅	0.2684	∅	∅	75.84	0.3125	3.01%	21.57%	∅	10.6083	8.6329	-2.02	20.4	∅	∅	∅	11,933,170	11,681,024	1.39	34	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-23	18.39	18.86	18.28	18.67	10.5069	14,242,200	265,901,874	1.08%	4.36%	19.91%	∅	∅	∅	9.5249	∅	∅	9.9712	9.6767	∅	∅	0.2945	0.1831	0.1114	77.48	0.3135	2.98%	21.17%	∅	10.6138	8.6329	-1.01	21.71	∅	∅	∅	12,199,575	11,754,200	1.17	35	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-24	18.57	19.55	18.57	19.52	10.9853	15,246,300	297,607,776	4.55%	8.87%	25.69%	∅	∅	∅	9.629	∅	∅	10.1276	9.7801	∅	∅	0.3475	0.216	0.1315	82.82	0.3318	3.02%	24.61%	∅	11.0022	8.6329	-0.15	27.25	∅	∅	∅	12,333,045	11,851,203	1.24	36	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-25	19.14	19.38	19.03	19.28	10.8502	16,659,700	321,199,016	-1.23%	6.17%	21.87%	∅	∅	∅	9.7306	∅	∅	10.239	9.8643	∅	∅	0.3747	0.2478	0.127	77.25	0.3275	3.02%	24.93%	∅	11.0022	8.6329	-1.38	25.68	∅	∅	∅	12,708,925	11,981,162	1.31	37	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-02-26	19.28	19.35	19.03	19.15	10.7771	11,371,400	217,762,310	-0.67%	3.29%	22.21%	∅	∅	∅	9.8254	∅	∅	10.3219	9.9357	∅	∅	0.3862	0.2755	0.1107	74.34	0.3163	2.94%	25.66%	∅	11.0022	8.6329	-2.05	24.84	∅	∅	∅	12,697,605	11,965,116	0.9	38	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-01	19.21	19.96	19.18	19.78	11.1316	13,501,000	267,049,780	3.29%	7.09%	25.35%	∅	∅	∅	9.9338	∅	∅	10.4467	10.0289	∅	∅	0.4177	0.3039	0.1138	78.56	0.3269	2.94%	26.93%	∅	11.2329	8.6329	-0.9	28.94	∅	∅	∅	12,695,055	12,004,497	1.06	39	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-02	19.96	20.05	19.56	20	11.2554	15,373,300	307,466,000	1.11%	7.12%	25.55%	∅	∅	∅	10.0486	∅	∅	10.5713	10.1242	∅	∅	0.4471	0.3326	0.1145	79.81	0.323	2.87%	26.57%	∅	11.2835	8.6329	-0.25	30.38	∅	∅	∅	12,411,475	12,088,718	1.24	40	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-03	19.95	20.1	19.81	20.03	11.2723	12,867,100	257,728,013	0.15%	2.61%	25.82%	∅	∅	∅	10.1561	∅	∅	10.6792	10.213	∅	∅	0.4662	0.3593	0.1069	79.98	0.311	2.76%	26.68%	∅	11.3117	8.6329	-0.35	30.57	∅	∅	∅	12,480,315	12,107,702	1.03	41	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-04	20.12	20.53	19.82	19.88	11.1879	20,924,400	415,977,072	-0.75%	3.11%	22.64%	∅	∅	∅	10.2585	∅	∅	10.7576	10.2882	∅	∅	0.4694	0.3813	0.0881	76.49	0.3177	2.84%	27.3%	∅	11.5537	8.6329	-3.17	29.6	∅	∅	∅	13,076,410	12,317,624	1.6	42	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-05	20.03	20.6	19.94	20.45	11.5087	11,863,000	242,598,350	2.87%	6.79%	25.92%	∅	∅	∅	10.3648	∅	∅	10.8732	10.382	∅	∅	0.4912	0.4033	0.0879	80.06	0.3242	2.82%	27.48%	∅	11.5931	8.6329	-0.73	33.31	∅	∅	∅	12,378,315	12,307,051	0.96	43	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-08	20.84	21.17	20.62	21.04	11.8407	13,075,800	275,114,832	2.88%	6.37%	26.21%	∅	∅	∅	10.4948	∅	∅	11.0221	10.4939	∅	∅	0.5283	0.4283	0.1	82.94	0.3302	2.79%	26.49%	∅	11.9139	8.6329	-0.61	37.16	∅	∅	∅	12,276,450	12,324,523	1.07	44	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-09	20.98	21.06	20.46	20.68	11.6381	9,294,200	192,204,056	-1.71%	3.4%	25.94%	∅	∅	∅	10.6189	∅	∅	11.117	10.5814	∅	∅	0.5356	0.4498	0.0858	75.74	0.3307	2.84%	27.49%	∅	11.9139	8.6329	-2.31	34.81	∅	∅	∅	12,185,865	12,257,182	0.76	45	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-10	20.66	21.32	20.58	20.98	11.8069	10,624,000	222,891,520	1.45%	4.74%	28.95%	∅	∅	∅	10.7391	∅	∅	11.2232	10.6748	∅	∅	0.5483	0.4695	0.0788	77.49	0.3371	2.85%	26.95%	∅	11.9982	8.6329	-1.59	36.77	∅	∅	∅	12,233,880	12,221,678	0.87	46	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-11	20.88	21.28	20.81	21.06	11.8803	7,718,000	162,541,080	0.62%	6.19%	26.33%	∅	∅	∅	10.8618	∅	∅	11.3243	10.7666	∅	∅	0.5577	0.4871	0.0706	78.23	0.3318	2.79%	26.81%	∅	12.0044	8.6329	-1.03	37.62	∅	∅	∅	12,118,205	12,125,855	0.64	47	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-12	21.32	21.8	21.21	21.75	12.2695	13,393,000	291,297,750	3.28%	6.61%	30.16%	∅	∅	∅	10.9932	∅	∅	11.4698	10.8808	∅	∅	0.589	0.5075	0.0815	81.66	0.3381	2.76%	27.58%	∅	12.2977	8.6329	-0.23	42.13	∅	∅	∅	12,368,600	12,152,254	1.08	48	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-15	21.59	21.74	21.33	21.56	12.1623	11,341,500	244,522,740	-0.87%	2.72%	26.16%	∅	∅	∅	11.114	∅	∅	11.5763	10.9779	∅	∅	0.5984	0.5257	0.0727	78.01	0.3307	2.72%	28.57%	∅	12.2977	8.6329	-1.1	40.88	∅	∅	∅	12,527,825	12,135,708	0.91	49	false
M	M	Macy's Inc Common Stock	NYSE	common	false	794367	2010-03-16	21.6	21.68	21.41	21.64	12.2075	5,545,000	119,993,800	0.37%	4.89%	25.24%	∅	∅	∅	11.221	10.0555	∅	11.6735	11.071	10.6157	∅	0.6025	0.541	0.0614	78.45	0.3176	2.6%	27.5%	∅	12.2977	8.6329	-0.73	41.41	21.4	∅	∅	12,304,925	12,003,894	0.45	50	false

50 of 4,833,213 rows loaded